$3.60 -0.38 (%) Ricebran Technologies - NASDAQ

Apr. 1, 2015 | 12:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIBT historical data

Date Open High Low Close Volume
3/31/20154.034.033.983.9827,196
3/30/20154.074.073.984.0013,381
3/27/20154.084.084.014.0332,019
3/26/20154.124.154.084.087,673
3/25/20154.254.254.094.1113,221
3/24/20154.294.314.244.255,886
3/23/20154.344.404.264.3013,268
3/20/20154.554.554.384.3810,280
3/19/20154.484.674.424.5043,604
3/18/20154.394.474.304.457,061
3/17/20154.354.374.284.374,190
3/16/20154.304.364.204.369,831
3/13/20154.304.484.204.2611,362
3/12/20154.344.364.234.366,902
3/11/20154.284.384.284.333,628
3/10/20154.414.414.204.2510,916
3/9/20154.464.474.424.472,259
3/6/20154.374.494.284.498,538
3/5/20154.254.464.244.3832,699
3/4/20154.124.254.124.2311,161
3/3/20154.224.224.104.184,131
3/2/20154.054.404.054.214,613
2/27/20154.054.134.054.0718,120
2/26/20154.254.254.064.1019,393
2/25/20154.104.554.064.15147,992
2/24/20154.154.214.104.1522,099
2/23/20154.154.214.104.1520,582
2/20/20154.154.194.104.137,381
2/19/20154.154.184.154.1610,254
2/18/20154.214.224.124.1514,080
2/17/20154.124.254.104.1941,127
2/13/20154.024.034.014.012,554
2/12/20154.044.104.034.0328,506
2/11/20154.114.174.044.0836,832
2/10/20154.094.204.074.1417,559
2/9/20154.154.154.054.1120,994
2/6/20154.054.194.024.1739,914
2/5/20154.074.073.984.053,968
2/4/20154.054.073.874.0023,826
2/3/20153.984.013.974.011,181
2/2/20154.014.053.974.0022,732
1/30/20153.924.073.924.0525,571
1/29/20152.893.942.503.9210,681
1/28/20153.863.943.753.9043,093
1/27/20153.923.923.823.8725,856
1/26/20153.904.073.833.9320,320
1/23/20154.084.103.853.9892,724
1/22/20154.074.234.074.1017,805
1/21/20154.104.103.874.0712,995
1/20/20154.074.103.954.0612,408
1/16/20154.014.083.984.077,170
1/15/20154.014.204.004.0538,492
1/14/20153.994.003.853.9747,260
1/13/20154.164.183.914.0022,082
1/12/20154.194.204.164.1622,099
1/9/20154.214.224.154.183,385
1/8/20154.134.304.084.2417,600
1/7/20154.124.144.124.124,503
1/6/20154.134.154.044.109,135
1/5/20154.204.234.064.1431,738
1/2/20154.174.194.154.151,935
12/31/20144.144.204.144.1623,622
12/30/20144.154.274.154.2020,895
12/29/20144.104.204.104.2032,568
12/26/20144.244.244.104.1510,708
12/24/20144.204.274.154.275,648
12/23/20144.264.304.134.2314,114
12/22/20144.054.214.004.2025,677
12/19/20144.134.153.994.0016,019
12/18/20144.064.073.963.9612,040
12/17/20143.913.983.893.985,615
12/16/20143.973.973.853.9010,481
12/15/20144.004.013.863.9130,095
12/12/20144.104.103.853.8725,306
12/11/20143.954.143.924.017,538
12/10/20143.893.953.853.953,152
12/9/20143.813.913.803.8934,586
12/8/20143.803.933.773.8222,131
12/5/20143.743.923.743.7533,403
12/4/20143.793.843.753.7644,689
12/3/20143.853.963.793.8241,029
12/2/20143.964.153.763.8687,435
12/1/20144.064.073.903.9143,469
11/28/20144.094.154.064.068,004
11/26/20144.134.154.014.1411,419
11/25/20144.134.154.014.1310,630
11/24/20144.154.264.104.1525,577
11/21/20144.254.344.114.2237,316
11/20/20144.024.344.024.2299,326
11/19/20144.044.103.903.9634,192
11/18/20144.204.214.004.0135,458
11/17/20143.944.253.944.17119,440
11/14/20144.054.204.044.0670,282
11/13/20144.124.204.024.0385,417
11/12/20144.054.294.014.10148,291
11/11/20143.964.083.934.0298,732
11/10/20144.054.093.904.06217,438
11/7/20144.104.113.954.0375,767
11/6/20144.104.123.864.08105,671
11/5/20144.234.384.024.10186,979
  • Showing 1-100 of 599 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center