$1.56 +0.07 (%) Ricebran Technologies - NASDAQ

May. 31, 2016 | 03:51 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIBT historical data

Date Open High Low Close Volume
5/31/20161.561.561.561.56536
5/27/20161.511.561.491.491,636
5/26/20161.571.571.471.494,435
5/25/20161.531.531.451.4813,649
5/24/20161.481.541.461.518,847
5/23/20161.461.501.451.4628,912
5/20/20161.551.561.481.489,899
5/19/20161.491.551.481.5019,709
5/18/20161.471.521.451.4810,805
5/17/20161.521.521.411.4619,747
5/16/20161.371.501.371.472,917
5/13/20161.381.521.341.4117,457
5/12/20161.341.391.341.3523,639
5/11/20161.301.391.301.3422,751
5/10/20161.471.471.301.3943,252
5/9/20161.481.481.421.474,002
5/6/20161.481.491.461.472,958
5/5/20161.511.561.421.498,946
5/4/20161.481.621.471.5590,726
5/3/20161.311.471.311.478,300
5/2/20161.301.351.291.3032,219
4/29/20161.351.401.271.2933,579
4/28/20161.411.411.351.351,148
4/27/20161.441.441.401.403,406
4/26/20161.421.451.401.448,841
4/25/20161.461.471.411.44653
4/22/20161.501.541.431.455,182
4/21/20161.471.541.431.5216,221
4/20/20161.451.501.411.474,222
4/19/20161.491.611.451.4635,670
4/18/20161.501.641.451.452,162
4/15/20161.431.581.431.4980,554
4/14/20161.501.501.401.4762,648
4/13/20161.501.501.451.50124,308
4/12/20161.391.511.381.49107,307
4/11/20161.251.451.251.37197,801
4/8/20161.151.261.141.2264,279
4/7/20161.151.161.151.1510,005
4/6/20161.141.151.121.129,683
4/5/20161.151.181.121.1423,517
4/4/20161.201.201.131.1516,779
4/1/20161.121.191.121.1520,259
3/31/20161.101.221.101.1296,633
3/30/20161.161.161.101.1523,520
3/29/20161.101.201.091.1518,748
3/28/20161.081.151.081.129,530
3/24/20161.171.181.071.1035,030
3/23/20161.191.191.121.195,450
3/22/20161.171.301.141.1517,553
3/21/20161.111.331.111.2238,171
3/18/20161.181.201.101.1027,790
3/17/20161.231.281.151.1836,823
3/16/20161.201.261.161.2211,792
3/15/20161.201.251.191.237,828
3/14/20161.201.251.191.203,549
3/11/20161.261.261.151.2322,145
3/10/20161.211.261.211.265,399
3/9/20161.291.341.271.281,842
3/8/20161.281.351.211.2710,782
3/7/20161.201.331.201.2416,956
3/4/20161.281.341.191.1910,984
3/3/20161.221.241.191.1916,966
3/2/20161.241.311.151.3130,123
3/1/20161.251.321.191.216,251
2/29/20161.231.351.211.2410,051
2/26/20161.201.301.161.2149,598
2/25/20161.351.351.201.2639,941
2/24/20161.181.291.181.2415,302
2/23/20161.351.351.261.2634,786
2/22/20161.381.401.261.3321,354
2/19/20161.481.481.241.3620,382
2/18/20161.441.481.371.409,570
2/17/20161.691.691.401.4077,648
2/16/20161.851.851.691.696,712
2/12/20161.691.811.691.745,712
2/11/20161.751.771.741.752,404
2/10/20161.851.851.751.7516,138
2/9/20162.152.151.771.9021,166
2/8/20161.841.841.841.84984
2/5/20162.042.041.761.811,582
2/4/20161.891.891.811.8210,559
2/3/20161.781.841.781.845,075
2/2/20161.841.881.841.88318
2/1/20161.861.991.861.9712,653
1/29/20161.912.001.901.904,119
1/28/20161.901.901.901.90224
1/27/20161.951.951.901.903,653
1/26/20161.951.951.861.941,254
1/25/20161.981.981.951.95931
1/22/20161.832.161.822.006,761
1/21/20161.721.781.671.744,244
1/20/20161.781.871.751.753,285
1/19/20161.821.881.641.766,887
1/15/20162.102.101.821.8716,845
1/14/20161.902.041.801.9014,303
1/13/20162.002.111.901.908,172
1/12/20162.112.111.952.006,066
1/11/20162.052.111.982.076,990
1/8/20162.262.262.142.203,312
1/7/20161.982.361.882.2353,629
  • Showing 1-100 of 893 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center