$3.33 -0.07 (%) Ricebran Technologies - NASDAQ

Jul. 1, 2015 | 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
6/30/20153.603.603.373.4021,631
6/29/20153.603.603.343.399,803
6/26/20153.513.513.413.4223,103
6/25/20153.433.603.403.4428,234
6/24/20153.563.563.433.498,241
6/23/20153.533.533.353.3835,642
6/22/20153.533.613.393.4942,834
6/19/20153.523.523.403.4931,658
6/18/20153.463.523.463.504,190
6/17/20153.513.513.413.469,643
6/16/20153.503.523.433.4320,547
6/15/20153.353.483.353.4415,191
6/12/20153.403.463.393.3913,470
6/11/20153.303.603.303.3929,729
6/10/20153.243.303.213.273,151
6/9/20153.303.303.223.292,010
6/8/20153.263.303.263.305,323
6/5/20153.253.313.203.2613,639
6/4/20153.393.413.283.3011,372
6/3/20153.303.353.143.3236,818
6/2/20153.333.343.273.295,078
6/1/20153.413.413.303.3215,740
5/29/20153.403.433.323.3714,707
5/28/20153.443.473.343.445,905
5/27/20153.383.403.363.382,842
5/26/20153.493.493.303.3727,115
5/22/20153.503.603.483.499,514
5/21/20153.533.573.353.5311,159
5/20/20153.503.623.323.6184,127
5/19/20153.453.583.303.3953,293
5/18/20153.473.483.323.415,256
5/15/20153.493.523.303.4428,649
5/14/20153.553.743.513.5131,342
5/13/20153.603.653.493.6214,462
5/12/20153.803.803.653.656,106
5/11/20153.723.803.723.732,923
5/8/20153.773.793.713.791,356
5/7/20153.833.833.703.796,839
5/6/20153.653.903.653.7810,036
5/5/20153.773.853.623.625,462
5/4/20153.773.823.773.7914,395
5/1/20153.763.863.763.795,354
4/30/20153.783.873.783.794,884
4/29/20153.813.883.803.815,137
4/28/20154.014.013.803.8510,465
4/27/20153.974.003.813.816,440
4/24/20153.803.943.803.943,963
4/23/20153.913.913.803.802,080
4/22/20153.953.983.803.8919,544
4/21/20154.054.053.853.8538,684
4/20/20153.753.953.753.9410,040
4/17/20153.853.893.743.747,639
4/16/20153.853.993.853.9718,729
4/15/20153.963.963.883.891,609
4/14/20153.934.073.933.9516,427
4/13/20153.953.973.923.943,832
4/10/20154.024.023.953.9912,680
4/9/20154.234.253.943.9449,645
4/8/20153.874.153.874.0125,088
4/7/20153.653.923.623.9240,744
4/6/20153.703.703.603.609,726
4/2/20153.703.723.683.7119,516
4/1/20154.004.003.443.67121,781
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
  • Showing 1-100 of 662 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!