$5.32 +0.05 (%) Ricebran Technologies - NASDAQ

Sep. 30, 2014 | 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
9/30/20145.245.365.215.3223,475
9/29/20145.215.455.165.2779,389
9/26/20145.335.365.115.2141,385
9/25/20145.455.455.225.3555,738
9/24/20145.385.525.345.43102,580
9/23/20145.265.515.205.34135,569
9/22/20145.325.325.115.1958,879
9/19/20145.385.595.245.37200,702
9/18/20145.155.395.025.34223,696
9/17/20145.015.164.955.1069,468
9/16/20145.135.224.975.0189,158
9/15/20145.005.004.844.9661,146
9/12/20145.065.094.965.0434,456
9/11/20145.045.094.935.0339,624
9/10/20145.035.274.985.0246,016
9/9/20145.175.184.935.1379,549
9/8/20145.155.285.075.1344,341
9/5/20144.995.154.965.1156,207
9/4/20145.005.144.934.96102,489
9/3/20145.205.344.674.94343,946
9/2/20145.415.645.025.32916,380
8/29/20146.136.906.136.65424,857
8/28/20145.766.225.766.13369,783
8/27/20145.435.965.425.76613,371
8/26/20145.435.465.405.4476,040
8/25/20145.425.505.345.42112,282
8/22/20145.495.495.305.38133,239
8/21/20145.205.455.205.37225,393
8/20/20144.845.154.815.10148,626
8/19/20144.985.024.764.9172,211
8/18/20144.945.004.904.9327,138
8/15/20144.805.204.764.79116,845
8/14/20145.005.004.704.7649,189
8/13/20144.755.084.285.00318,395
8/12/20144.894.894.704.7394,743
8/11/20144.874.894.754.7866,288
8/8/20144.884.914.744.8352,656
8/7/20144.925.034.884.8821,031
8/6/20145.005.104.874.8956,579
8/5/20145.055.104.865.0460,266
8/4/20145.105.104.995.0519,112
8/1/20145.195.195.035.0483,664
7/31/20145.175.244.925.19143,101
7/30/20145.105.195.105.1734,015
7/29/20145.255.295.055.0975,914
7/28/20145.195.215.155.2031,114
7/25/20145.185.215.165.1816,253
7/24/20145.245.245.155.1929,776
7/23/20145.255.265.115.15102,733
7/22/20145.205.335.185.23115,635
7/21/20145.165.255.145.1952,074
7/18/20145.175.235.125.1880,330
7/17/20145.205.235.135.1428,803
7/16/20145.285.285.175.1837,938
7/15/20145.305.305.105.10110,007
7/14/20145.255.365.155.2535,290
7/11/20145.445.605.215.2160,384
7/10/20145.205.395.205.3545,156
7/9/20145.305.355.155.2930,264
7/8/20145.245.305.125.2340,704
7/7/20145.455.455.135.3050,985
7/3/20145.465.595.405.40111,942
7/2/20145.285.505.185.43143,699
7/1/20145.295.375.185.2843,510
6/30/20145.215.295.135.2829,945
6/27/20145.255.265.205.215,494
6/26/20145.155.265.155.2432,710
6/25/20145.165.305.165.1711,507
6/24/20145.135.355.125.1894,194
6/23/20145.315.315.085.1642,344
6/20/20145.295.405.205.31259,102
6/19/20145.636.115.635.8735,497
6/18/20146.006.005.645.6979,050
6/17/20146.236.365.956.0044,283
6/16/20146.746.886.196.3143,281
6/13/20146.786.966.676.9433,446
6/12/20146.466.756.276.7051,597
6/11/20146.126.366.066.3548,116
6/10/20146.026.125.936.1023,817
6/9/20145.876.165.806.0634,620
6/6/20145.796.165.685.8929,937
6/5/20146.056.055.735.7439,574
6/4/20146.836.865.665.93169,649
6/3/20146.956.956.836.8717,599
6/2/20147.187.206.836.9823,365
5/30/20147.207.226.877.1938,060
5/29/20147.017.226.907.2236,722
5/28/20147.387.457.007.0642,513
5/27/20147.187.336.807.18103,852
5/23/20146.567.186.567.00244,248
5/22/20146.246.736.016.5136,597
5/21/20146.706.756.096.2093,728
5/20/20146.756.786.316.6031,704
5/19/20145.987.005.986.68239,119
5/16/20145.306.305.285.98237,029
5/15/20145.805.945.035.2978,399
5/14/20146.196.355.705.7974,064
5/13/20145.095.905.045.60102,551
5/12/20144.795.164.795.0730,637
5/9/20144.854.854.624.8210,522
  • Showing 1-100 of 474 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center