$1.54 0.00 (%) Ricebran Technologies - NASDAQ

Aug. 24, 2016 | 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
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
7/14/20161.541.641.511.5821,273
7/13/20161.601.601.501.5220,131
7/12/20161.591.631.591.631,235
7/11/20161.541.681.531.5413,413
7/8/20161.561.611.391.396,377
7/7/20161.681.711.531.5753,507
7/6/20161.671.701.591.656,370
7/5/20161.671.691.591.594,400
7/1/20161.611.671.571.5815,112
6/30/20161.641.701.591.667,482
6/29/20161.701.701.631.673,915
6/28/20161.701.701.601.702,317
6/27/20161.701.701.571.578,736
6/24/20161.611.701.551.7021,371
6/23/20161.651.701.611.6110,376
6/22/20161.681.701.611.6516,317
6/21/20161.801.801.601.7124,759
6/20/20161.761.781.701.7615,279
6/17/20161.651.731.651.6717,274
6/16/20161.701.761.611.6726,116
6/15/20161.551.691.541.6734,263
6/14/20161.571.571.541.551,318
6/13/20161.521.561.521.5613,909
6/10/20161.591.591.521.5811,655
6/9/20161.581.591.521.5817,045
6/8/20161.501.601.501.592,523
6/7/20161.571.601.501.567,066
6/6/20161.551.601.461.5735,243
6/3/20161.551.641.541.584,285
6/2/20161.541.671.531.6054,313
6/1/20161.652.191.501.64634,046
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
  • Showing 1-100 of 953 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center