Ricebran Technologie (NQ: RIBT )

0.6028 USD +0.0028 (+0.47%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 0.6100 0.6290 0.5947 0.6014 81,889 +0.00(+0.38%)
Sep 20, 2021 0.6000 0.6102 0.5900 0.5991 158,670 -0.04(-5.65%)
Sep 17, 2021 0.6500 0.6500 0.5800 0.6350 402,421 -0.00(-0.17%)
Sep 16, 2021 0.6200 0.6400 0.5902 0.6361 441,354 +0.02(+3.60%)
Sep 15, 2021 0.5900 0.6200 0.5721 0.6140 591,193 +0.03(+5.86%)
Sep 14, 2021 0.6100 0.6100 0.5600 0.5800 1,192,333 -0.01(-2.47%)
Sep 13, 2021 0.6400 0.6450 0.5701 0.5947 1,336,580 -0.04(-6.64%)
Sep 10, 2021 0.6800 0.6816 0.6200 0.6370 796,798 -0.03(-3.78%)
Sep 09, 2021 0.7100 0.7398 0.6616 0.6620 1,445,130 -0.09(-11.85%)
Sep 08, 2021 0.7880 0.7880 0.7400 0.7510 283,243 -0.03(-4.44%)
Sep 07, 2021 0.8299 0.8339 0.7800 0.7859 208,153 -0.04(-5.31%)
Sep 03, 2021 0.8000 0.9240 0.7993 0.8300 426,285 +0.03(+3.76%)
Sep 02, 2021 0.8000 0.8100 0.7750 0.7999 158,084 +0.02(+2.95%)
Sep 01, 2021 0.8000 0.8077 0.7600 0.7770 357,730 +0.02(+2.24%)
Aug 31, 2021 0.7700 0.7970 0.7600 0.7600 290,417 -0.02(-1.94%)
Aug 30, 2021 0.8412 0.8412 0.7700 0.7750 362,998 -0.03(-3.75%)
Aug 27, 2021 0.8300 0.8300 0.8052 0.8052 316,465 -0.01(-1.31%)
Aug 26, 2021 0.8350 0.8350 0.8026 0.8159 477,332 -0.01(-1.68%)
Aug 25, 2021 0.8600 0.8600 0.8211 0.8298 74,936 +0.01(+1.10%)
Aug 24, 2021 0.8400 0.8400 0.8202 0.8208 124,946 -0.01(-1.17%)
Aug 23, 2021 0.8340 0.8948 0.8235 0.8305 93,183 -0.01(-1.14%)
Aug 20, 2021 0.8500 0.8800 0.8300 0.8401 141,998 -0.00(-0.31%)
Aug 19, 2021 0.8900 0.9021 0.8421 0.8427 132,830 -0.04(-5.04%)
Aug 18, 2021 0.9300 0.9700 0.8780 0.8874 168,935 +0.02(+1.95%)
Aug 17, 2021 0.8900 0.8899 0.8701 0.8704 62,538 -0.02(-2.20%)
Aug 16, 2021 0.9100 0.9177 0.8850 0.8900 85,004 +0.01(+0.56%)
Aug 13, 2021 0.9100 0.9184 0.8613 0.8850 227,467 -0.04(-3.80%)
Aug 12, 2021 0.9004 0.9393 0.9004 0.9200 65,682 -0.02(-1.95%)
Aug 11, 2021 0.9356 0.9400 0.9011 0.9383 60,300 -0.00(-0.33%)
Aug 10, 2021 0.9131 0.9527 0.9131 0.9414 76,432 +0.01(+1.14%)
Aug 09, 2021 0.9194 0.9700 0.9194 0.9308 122,967 -0.01(-1.03%)
Aug 06, 2021 0.9306 0.9760 0.9160 0.9405 66,257 +0.00(+0.00%)
Aug 05, 2021 0.9300 0.9560 0.9001 0.9405 70,201 +0.00(+0.05%)
Aug 04, 2021 0.9700 1.000 0.9300 0.9400 227,411 -0.03(-2.79%)
Aug 03, 2021 1.000 1.030 0.9614 0.9670 318,879 -0.04(-4.26%)
Aug 02, 2021 0.9800 1.010 0.9610 1.010 163,824 +0.02(+2.23%)
Jul 30, 2021 0.9356 0.9930 0.9310 0.9880 115,724 +0.05(+4.88%)
Jul 29, 2021 0.9548 0.9880 0.9405 0.9420 81,483 -0.01(-0.98%)
Jul 28, 2021 0.9257 0.9676 0.9112 0.9513 235,820 +0.04(+4.00%)
Jul 27, 2021 0.9400 0.9357 0.9100 0.9147 117,311 -0.03(-2.68%)
Jul 26, 2021 0.9500 0.9627 0.9176 0.9399 72,421 -0.03(-2.70%)
Jul 23, 2021 0.9898 0.9898 0.9507 0.9660 47,892 -0.01(-1.43%)
Jul 22, 2021 1.000 1.015 0.9601 0.9800 100,274 -0.02(-2.00%)
Jul 21, 2021 1.010 1.020 0.9610 1.000 53,705 +0.02(+2.04%)
Jul 20, 2021 0.9189 1.010 0.9189 0.9800 186,050 +0.05(+5.93%)
Jul 19, 2021 0.9100 0.9479 0.9099 0.9251 173,882 -0.03(-2.92%)
Jul 16, 2021 1.020 1.020 0.9200 0.9529 376,118 -0.08(-7.49%)
Jul 15, 2021 1.050 1.080 1.010 1.030 309,798 -0.04(-3.74%)
Jul 14, 2021 1.120 1.180 1.050 1.070 257,539 -0.03(-2.73%)
Jul 13, 2021 1.030 1.200 1.030 1.100 1,954,143 +0.05(+4.76%)
Jul 12, 2021 1.050 1.060 1.030 1.050 65,121 -0.01(-0.94%)
Jul 09, 2021 1.050 1.060 1.020 1.060 119,207 +0.01(+0.95%)
Jul 08, 2021 1.020 1.060 1.020 1.050 110,630 -0.01(-0.94%)
Jul 07, 2021 1.040 1.060 1.020 1.060 143,095 -0.01(-0.93%)
Jul 06, 2021 1.070 1.080 1.040 1.070 197,793 +0.00(+0.00%)
Jul 02, 2021 1.100 1.105 1.050 1.070 145,909 -0.01(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.