$0.80 -0.02 (%) Ricebran Technologies - NASDAQ

Dec. 6, 2016 | 10:47 AM

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
12/5/20160.880.900.750.8312,201
12/2/20160.880.900.880.905,334
12/1/20160.870.890.870.88718
11/30/20160.930.970.880.9122,324
11/29/20160.920.950.880.9142,025
11/28/20160.930.990.920.9929,009
11/25/20160.940.960.930.963,558
11/23/20160.910.970.900.9745,902
11/22/20161.001.000.981.0017,170
11/21/20161.061.091.041.043,115
11/18/20161.101.121.031.0421,456
11/17/20161.161.161.101.112,649
11/16/20161.071.161.071.168,344
11/15/20161.101.181.101.132,473
11/14/20161.191.191.101.168,030
11/11/20161.201.201.101.1916,510
11/10/20161.211.211.201.20830
11/9/20161.041.211.041.119,150
11/8/20161.101.201.101.115,232
11/7/20161.181.221.101.1021,497
11/4/20161.161.161.151.153,064
11/3/20161.161.211.151.151,743
11/2/20161.161.191.161.1615,211
11/1/20161.261.261.191.191,451
10/31/20161.291.291.291.29160
10/28/20161.251.261.241.258,134
10/27/20161.241.251.191.198,464
10/26/20161.201.241.201.24653
10/25/20161.211.211.211.2183
10/24/20161.201.211.201.214,993
10/21/20161.241.241.241.24271
10/20/20161.211.241.201.205,653
10/19/20161.251.301.201.308,902
10/18/20161.281.281.201.255,392
10/17/20161.281.281.271.27793
10/14/20161.311.371.301.371,367
10/13/20161.231.391.231.39696
10/12/20161.301.391.301.311,625
10/11/20161.281.301.261.2714,432
10/10/20161.301.351.271.279,314
10/7/20161.351.351.351.351,624
10/6/20161.391.411.331.3411,825
10/5/20161.381.431.351.4311,978
10/4/20161.351.381.351.36877
10/3/20161.351.381.351.38909
9/30/20161.461.471.301.3523,667
9/29/20161.451.461.411.4611,641
9/28/20161.401.541.361.36670
9/27/20161.431.471.431.4316,280
9/26/20161.401.441.281.438,212
9/23/20161.311.441.261.4011,269
9/22/20161.191.221.181.2025,304
9/21/20161.191.201.191.195,544
9/20/20161.201.281.171.2043,098
9/19/20161.411.411.261.2810,104
9/16/20161.301.391.251.3627,148
9/15/20161.391.451.261.2810,248
9/14/20161.331.351.321.325,880
9/13/20161.341.451.301.3412,803
9/12/20161.331.481.331.351,958
9/9/20161.551.561.371.386,717
9/8/20161.441.441.321.399,433
9/7/20161.431.571.381.385,583
9/6/20161.461.521.421.423,507
9/2/20161.451.551.411.4511,667
9/1/20161.411.511.411.511,832
8/31/20161.371.411.371.381,335
8/30/20161.391.411.371.404,375
8/29/20161.401.441.381.384,350
8/26/20161.451.481.381.446,267
8/25/20161.461.501.371.4329,144
8/24/20161.581.581.481.541,214
8/23/20161.541.561.541.56518
8/22/20161.541.581.531.5316,104
8/19/20161.601.621.511.5220,963
8/18/20161.651.661.601.6015,124
8/17/20161.541.661.461.6226,180
8/16/20161.531.561.411.5319,738
8/15/20161.491.541.491.521,746
8/12/20161.481.521.451.518,039
8/11/20161.481.681.401.4724,811
8/10/20161.551.551.481.503,727
8/9/20161.561.571.491.544,925
8/8/20161.551.551.551.55193
8/5/20161.521.551.481.558,729
8/4/20161.501.571.471.571,364
8/3/20161.541.541.501.544,057
8/2/20161.491.541.481.492,517
8/1/20161.491.641.481.5010,101
7/29/20161.591.661.481.5029,009
7/28/20161.641.751.481.48140,891
7/27/20161.651.731.571.5710,043
7/26/20161.481.701.481.6117,906
7/25/20161.641.711.621.6311,253
7/22/20161.511.771.451.64169,730
7/21/20161.491.661.411.56169,627
7/20/20161.531.541.411.4668,310
7/19/20161.511.571.511.5643,106
7/18/20161.541.601.511.5729,754
7/15/20161.581.581.551.55436
  • Showing 1-100 of 1,024 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center