Ricebran Technologies $4.25

down -0.08


16/4/2014 08:10 PM  |  : RIBT  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIBT historical data

Date Open High Low Close Volume
4/15/20144.054.394.054.3311,596
4/14/20144.024.414.024.2531,718
4/11/20144.024.023.913.9714,207
4/10/20144.054.083.853.9615,478
4/9/20144.114.114.004.045,130
4/8/20144.064.154.064.084,027
4/7/20144.114.143.974.137,714
4/4/20144.014.173.803.9827,898
4/3/20144.004.204.004.207,088
4/2/20144.004.184.004.0920,486
4/1/20144.004.263.564.0383,030
3/31/20144.094.194.054.1524,133
3/28/20144.304.304.064.1928,762
3/27/20144.334.334.054.1041,598
3/26/20144.424.534.254.2727,382
3/25/20144.784.784.404.4122,979
3/24/20144.554.774.454.4633,895
3/21/20145.065.064.454.6247,830
3/20/20145.155.155.005.096,105
3/19/20145.195.195.035.1411,840
3/18/20145.155.204.705.2044,296
3/17/20144.814.974.704.8334,857
3/14/20144.904.904.774.853,337
3/13/20144.924.924.754.8716,158
3/12/20144.944.944.754.7935,169
3/11/20144.895.074.894.9555,715
3/10/20144.825.004.804.8912,780
3/7/20144.894.894.804.8711,186
3/6/20144.864.944.814.926,847
3/5/20144.904.904.804.8910,778
3/4/20145.005.004.804.949,863
3/3/20144.954.954.774.8612,850
2/28/20144.914.924.774.8312,205
2/27/20144.874.934.804.8814,266
2/26/20145.035.034.834.9120,400
2/25/20144.915.054.814.9018,733
2/24/20145.085.084.774.7832,621
2/21/20144.965.074.964.9614,551
2/20/20145.105.104.975.053,470
2/19/20145.135.154.965.0210,961
2/18/20145.185.185.075.108,913
2/14/20145.205.305.105.2323,768
2/13/20145.205.215.105.1316,524
2/12/20145.005.254.975.2135,338
2/11/20144.794.974.794.9533,300
2/10/20145.005.004.654.7336,607
2/7/20145.085.104.864.9722,566
2/6/20145.155.154.944.9721,000
2/5/20144.964.964.654.8743,219
2/4/20145.075.074.724.9646,127
2/3/20145.155.344.804.9363,230
1/31/20145.555.555.155.2349,616
1/30/20145.505.595.285.3043,200
1/29/20145.355.355.225.2730,051
1/28/20145.325.475.055.3650,042
1/27/20145.645.645.015.2381,682
1/24/20145.906.195.425.55109,454
1/23/20146.316.315.805.91130,479
1/22/20146.076.386.076.2362,957
1/21/20146.566.566.006.25108,902
1/17/20145.916.375.906.15215,951
1/16/20146.786.956.026.101,003,240
1/15/20145.416.225.416.15402,017
1/14/20145.215.635.205.63135,810
1/13/20145.405.505.055.2579,971
1/10/20145.525.565.365.45122,805
1/9/20145.575.685.385.5098,932
1/8/20145.775.805.365.59145,686
1/7/20145.785.795.455.66370,283
1/6/20145.585.584.895.3491,379
1/3/20145.435.745.265.48467,160
1/2/20145.155.255.015.1930,418
12/31/20135.165.394.884.99191,417
12/30/20135.355.355.105.2084,094
12/27/20135.405.535.085.25453,829
12/26/20134.705.454.615.20442,333
12/24/20134.674.744.674.7027,707
12/23/20134.604.774.514.7053,166
12/20/20134.734.734.474.5563,184
12/19/20134.854.854.404.6156,970
12/18/20134.714.924.254.57172,418
12/17/20134.784.944.434.71175,384
12/16/20135.195.404.854.86568,952
12/13/20134.254.893.794.65591,770
Trading Center