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

Ricebran Technologies (OP: RIBT )

0.1000 -0.0251 (-20.06%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 0.1300 0.1300 0.1000 0.1000 10,533 -0.03(-20.06%)
Jul 03, 2024 0.1200 0.1375 0.1101 0.1251 10,731 +0.01(+4.25%)
Jul 02, 2024 0.1300 0.1300 0.0900 0.1200 922 +0.00(+4.35%)
Jul 01, 2024 0.1600 0.1600 0.1150 0.1150 1,533 -0.04(-28.12%)
Jun 28, 2024 0.1350 0.1600 0.1150 0.1600 28,306 +0.03(+23.08%)
Jun 27, 2024 0.1150 0.1300 0.1150 0.1300 9,150 +0.01(+13.04%)
Jun 26, 2024 0.0900 0.1500 0.0900 0.1150 19,537 +0.01(+15.00%)
Jun 24, 2024 0.1000 104 +0.02(+25.00%)
Jun 21, 2024 0.0800 0.0800 0.0800 0.0800 117 -0.04(-30.68%)
Jun 20, 2024 0.1200 0.1200 0.1000 0.1154 8,158 +0.00(+0.35%)
Jun 18, 2024 0.1000 0.1200 0.0800 0.1150 1,694 +0.02(+22.21%)
Jun 17, 2024 0.1250 0.1250 0.0941 0.0941 2,029 -0.05(-32.79%)
Jun 14, 2024 0.1203 0.1400 0.1203 0.1400 2,386 +0.02(+16.67%)
Jun 13, 2024 0.1200 0.1300 0.1000 0.1200 16,010 -0.01(-7.69%)
Jun 12, 2024 0.1300 0.1300 0.1300 0.1300 245 -0.00(-0.76%)
Jun 11, 2024 0.1300 0.1448 0.1300 0.1310 10,744 +0.00(+0.77%)
Jun 10, 2024 0.1280 0.1391 0.0805 0.1300 116,700 -0.01(-6.47%)
Jun 07, 2024 0.1500 0.1500 0.1300 0.1390 21,529 -0.01(-7.33%)
Jun 06, 2024 0.1311 0.1500 0.1311 0.1500 6,358 +0.00(+0.00%)
Jun 05, 2024 0.1500 0.1550 0.1500 0.1500 12,865 -0.00(-1.96%)
Jun 04, 2024 0.1530 0.1530 0.1525 0.1530 5,027 -0.01(-4.38%)
Jun 03, 2024 0.1600 0.1600 0.1500 0.1600 1,200 +0.00(+0.00%)
May 31, 2024 0.1500 0.1600 0.1500 0.1600 16,442 +0.00(+1.59%)
May 30, 2024 0.1500 0.1575 0.1500 0.1575 2,316 -0.00(-1.56%)
May 29, 2024 0.1500 0.1600 0.1500 0.1600 11,183 +0.03(+21.21%)
May 28, 2024 0.1310 0.1355 0.1310 0.1320 2,465 -0.02(-14.84%)
May 24, 2024 0.1550 0.1613 0.1400 0.1550 11,338 +0.01(+9.93%)
May 23, 2024 0.1410 0.1410 0.1410 0.1410 100 -0.00(-2.08%)
May 22, 2024 0.1600 0.1650 0.1440 0.1440 17,608 +0.00(+0.00%)
May 21, 2024 0.1600 0.1746 0.1430 0.1440 6,961 -0.02(-10.00%)
May 20, 2024 0.1410 0.1700 0.1410 0.1600 1,461 +0.01(+3.23%)
May 17, 2024 0.1550 0.1550 0.1550 0.1550 10,051 +0.01(+3.33%)
May 16, 2024 0.1500 0.1650 0.1500 0.1500 10,176 -0.01(-4.94%)
May 15, 2024 0.1410 0.1578 0.1326 0.1578 15,676 +0.01(+5.20%)
May 14, 2024 0.1800 0.1800 0.1300 0.1500 3,398 -0.01(-6.25%)
May 13, 2024 0.1610 0.1750 0.1600 0.1600 32,833 -0.02(-11.11%)
May 10, 2024 0.1900 0.1900 0.1800 0.1800 17,161 +0.01(+5.88%)
May 09, 2024 0.1971 0.1971 0.1700 0.1700 7,319 -0.02(-10.53%)
May 08, 2024 0.1600 0.1900 0.1600 0.1900 4,291 +0.03(+18.75%)
May 07, 2024 0.1800 0.1940 0.1280 0.1600 79,830 -0.03(-15.79%)
May 06, 2024 0.1700 0.1975 0.1700 0.1900 44,032 +0.01(+5.56%)
May 03, 2024 0.1600 0.1800 0.1600 0.1800 1,369 +0.02(+12.50%)
May 02, 2024 0.1600 0.1600 0.1600 0.1600 1,737 +0.00(+0.00%)
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.