Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ricebran Technologies (OP: RIBT )

0.0923 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Oct 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 07, 2024 0.0900 0.0929 0.0900 0.0923 1,480 +0.00(+2.56%)
Oct 04, 2024 0.0900 0.0968 0.0900 0.0900 3,292 +0.00(+0.00%)
Oct 03, 2024 0.0927 0.0927 0.0900 0.0900 335 -0.00(-2.91%)
Oct 02, 2024 0.0900 0.0927 0.0790 0.0927 2,508 +0.01(+15.88%)
Oct 01, 2024 0.0800 0.0866 0.0800 0.0800 13,796 -0.01(-7.62%)
Sep 30, 2024 0.0866 0.0967 0.0800 0.0866 13,115 +0.00(+0.00%)
Sep 27, 2024 0.0652 0.0866 0.0590 0.0866 51,887 +0.00(+3.71%)
Sep 26, 2024 0.0800 0.0835 0.0800 0.0835 11,578 +0.00(+4.38%)
Sep 25, 2024 0.0828 0.1000 0.0800 0.0800 77,970 -0.01(-12.47%)
Sep 24, 2024 0.1170 0.1170 0.0914 0.0914 73,459 -0.02(-16.91%)
Sep 23, 2024 0.1101 0.1300 0.1100 0.1100 9,961 -0.00(-0.09%)
Sep 20, 2024 0.1101 0.1101 0.1101 0.1101 145 -0.00(-0.81%)
Sep 19, 2024 0.1130 0.1130 0.1101 0.1110 25,656 +0.00(+0.00%)
Sep 18, 2024 0.1101 0.1130 0.1101 0.1110 6,225 -0.00(-0.54%)
Sep 17, 2024 0.1141 0.1141 0.1101 0.1116 7,436 -0.01(-7.00%)
Sep 16, 2024 0.1190 0.1200 0.1100 0.1200 33,362 +0.01(+9.09%)
Sep 13, 2024 0.1100 0.1100 0.1100 0.1100 2,696 -0.00(-3.93%)
Sep 11, 2024 0.1145 4 -0.01(-4.42%)
Sep 10, 2024 0.1250 0.1250 0.1198 0.1198 1,652 +0.00(+1.96%)
Sep 09, 2024 0.1100 0.1249 0.1100 0.1175 7,360 +0.01(+6.82%)
Sep 06, 2024 0.1130 0.1130 0.1100 0.1100 1,716 +0.00(+0.00%)
Sep 05, 2024 0.1150 0.1150 0.1100 0.1100 462 +0.00(+0.00%)
Sep 04, 2024 0.1100 0.1100 0.1100 0.1100 242 -0.01(-4.35%)
Sep 03, 2024 0.1200 0.1200 0.1100 0.1150 2,745 +0.01(+4.55%)
Aug 30, 2024 0.1100 0.1200 0.1100 0.1100 22,584 +0.00(+0.00%)
Aug 29, 2024 0.1100 0.1100 0.1100 0.1100 240 +0.00(+0.00%)
Aug 28, 2024 0.1100 0.1100 0.1100 0.1100 292 +0.00(+0.00%)
Aug 27, 2024 0.1100 0.1100 0.1100 0.1100 3,248 +0.00(+0.00%)
Aug 26, 2024 0.1200 0.1200 0.1100 0.1100 18,950 -0.00(-0.90%)
Aug 22, 2024 0.1110 57 -0.02(-14.62%)
Aug 21, 2024 0.1300 0.1488 0.1300 0.1300 17,556 +0.00(+0.00%)
Aug 20, 2024 0.1100 0.1300 0.1100 0.1300 41,918 +0.02(+18.18%)
Aug 19, 2024 0.1100 0.1100 0.1100 0.1100 5,086 +0.00(+0.00%)
Aug 16, 2024 0.1100 0.1100 0.1100 0.1100 1,001 +0.01(+4.76%)
Aug 15, 2024 0.1058 0.1387 0.1050 0.1050 2,578 +0.00(+0.00%)
Aug 14, 2024 0.0911 0.1050 0.0911 0.1050 1,654 +0.00(+5.00%)
Aug 13, 2024 0.1000 0.1000 0.0911 0.1000 6,900 -0.03(-22.72%)
Aug 12, 2024 0.1151 0.1294 0.1150 0.1294 4,854 +0.01(+12.52%)
Aug 09, 2024 0.1150 0.1150 0.1150 0.1150 5,012 -0.01(-4.49%)
Aug 08, 2024 0.1100 0.1204 0.0950 0.1204 32,630 +0.01(+10.26%)
Aug 06, 2024 0.1092 30 -0.00(-0.64%)
Aug 05, 2024 0.1000 0.1150 0.0801 0.1099 44,618 +0.01(+9.90%)
Aug 02, 2024 0.1398 0.1398 0.1000 0.1000 2,196 -0.02(-16.60%)
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.