$2.45 0.00 (%) Ricebran Technologies - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIBT historical data

Date Open High Low Close Volume
9/3/20152.442.502.382.4518,917
9/2/20152.332.472.332.384,786
9/1/20152.252.462.072.4523,836
8/31/20152.352.382.252.2516,362
8/28/20152.362.492.262.394,434
8/27/20152.372.372.202.327,343
8/26/20152.492.492.242.3322,256
8/25/20152.502.592.322.3211,926
8/24/20152.412.412.252.4423,513
8/21/20152.582.642.542.593,334
8/20/20152.712.712.612.6317,578
8/19/20152.692.692.692.690
8/18/20152.752.872.612.6916,525
8/17/20152.902.952.782.8418,890
8/14/20153.143.142.582.8033,334
8/13/20152.742.802.572.6119,111
8/12/20152.832.892.752.787,415
8/11/20152.912.912.862.907,285
8/10/20152.902.952.772.9012,741
8/7/20152.753.062.753.066,011
8/6/20152.892.932.752.7914,551
8/5/20153.083.082.722.8617,310
8/4/20153.133.133.003.045,282
8/3/20153.173.213.013.1218,085
7/31/20153.203.203.183.182,395
7/30/20153.253.393.173.183,581
7/29/20153.203.253.133.1911,986
7/28/20153.253.363.203.214,529
7/27/20153.403.403.253.282,555
7/24/20153.233.413.203.415,865
7/23/20153.303.323.203.219,410
7/22/20153.333.333.303.332,000
7/21/20153.293.393.273.356,579
7/20/20153.273.353.273.281,335
7/17/20153.363.403.233.233,952
7/16/20153.343.373.343.352,629
7/15/20153.353.443.333.3713,881
7/14/20153.263.443.263.4010,077
7/13/20153.303.303.243.245,326
7/10/20153.223.323.223.289,161
7/9/20153.203.203.123.121,802
7/8/20153.183.223.093.119,393
7/7/20153.243.263.133.227,868
7/6/20153.253.283.163.2413,730
7/2/20153.203.333.193.2528,526
7/1/20153.383.443.133.339,665
6/30/20153.603.603.373.4021,631
6/29/20153.603.603.343.399,803
6/26/20153.513.513.413.4223,103
6/25/20153.433.603.403.4428,234
6/24/20153.563.563.433.498,241
6/23/20153.533.533.353.3835,642
6/22/20153.533.613.393.4942,834
6/19/20153.523.523.403.4931,658
6/18/20153.463.523.463.504,190
6/17/20153.513.513.413.469,643
6/16/20153.503.523.433.4320,547
6/15/20153.353.483.353.4415,191
6/12/20153.403.463.393.3913,470
6/11/20153.303.603.303.3929,729
6/10/20153.243.303.213.273,151
6/9/20153.303.303.223.292,010
6/8/20153.263.303.263.305,323
6/5/20153.253.313.203.2613,639
6/4/20153.393.413.283.3011,372
6/3/20153.303.353.143.3236,818
6/2/20153.333.343.273.295,078
6/1/20153.413.413.303.3215,740
5/29/20153.403.433.323.3714,707
5/28/20153.443.473.343.445,905
5/27/20153.383.403.363.382,842
5/26/20153.493.493.303.3727,115
5/22/20153.503.603.483.499,514
5/21/20153.533.573.353.5311,159
5/20/20153.503.623.323.6184,127
5/19/20153.453.583.303.3953,293
5/18/20153.473.483.323.415,256
5/15/20153.493.523.303.4428,649
5/14/20153.553.743.513.5131,342
5/13/20153.603.653.493.6214,462
5/12/20153.803.803.653.656,106
5/11/20153.723.803.723.732,923
5/8/20153.773.793.713.791,356
5/7/20153.833.833.703.796,839
5/6/20153.653.903.653.7810,036
5/5/20153.773.853.623.625,462
5/4/20153.773.823.773.7914,395
5/1/20153.763.863.763.795,354
4/30/20153.783.873.783.794,884
4/29/20153.813.883.803.815,137
4/28/20154.014.013.803.8510,465
4/27/20153.974.003.813.816,440
4/24/20153.803.943.803.943,963
4/23/20153.913.913.803.802,080
4/22/20153.953.983.803.8919,544
4/21/20154.054.053.853.8538,684
4/20/20153.753.953.753.9410,040
4/17/20153.853.893.743.747,639
4/16/20153.853.993.853.9718,729
4/15/20153.963.963.883.891,609
  • Showing 1-100 of 708 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!