$1.90 +0.06 (%) Ricebran Technologies - NASDAQ

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIBT historical data

Date Open High Low Close Volume
2/9/20162.152.151.771.9021,166
2/8/20161.841.841.841.84984
2/5/20162.042.041.761.811,582
2/4/20161.891.891.811.8210,559
2/3/20161.781.841.781.845,075
2/2/20161.841.881.841.88318
2/1/20161.861.991.861.9712,653
1/29/20161.912.001.901.904,119
1/28/20161.901.901.901.90224
1/27/20161.951.951.901.903,653
1/26/20161.951.951.861.941,254
1/25/20161.981.981.951.95931
1/22/20161.832.161.822.006,761
1/21/20161.721.781.671.744,244
1/20/20161.781.871.751.753,285
1/19/20161.821.881.641.766,887
1/15/20162.102.101.821.8716,845
1/14/20161.902.041.801.9014,303
1/13/20162.002.111.901.908,172
1/12/20162.112.111.952.006,066
1/11/20162.052.111.982.076,990
1/8/20162.262.262.142.203,312
1/7/20161.982.361.882.2353,629
1/6/20161.972.011.861.899,896
1/5/20161.931.981.901.982,824
1/4/20161.891.991.891.961,925
12/31/20152.002.001.801.9020,576
12/30/20151.902.011.851.988,811
12/29/20152.002.021.851.8622,849
12/28/20152.082.081.891.9250,261
12/24/20152.082.112.062.0815,803
12/23/20152.022.082.022.069,907
12/22/20152.082.091.892.0524,348
12/21/20152.102.122.082.0916,516
12/18/20152.112.122.082.1013,034
12/17/20152.052.122.032.099,317
12/16/20152.182.182.102.1114,067
12/15/20152.022.182.022.129,060
12/14/20152.182.182.012.127,917
12/11/20152.102.152.022.097,839
12/10/20152.102.152.002.0913,744
12/9/20152.152.152.032.074,112
12/8/20152.132.212.022.1511,744
12/7/20152.222.302.082.1917,143
12/4/20152.132.152.132.151,535
12/3/20152.082.212.082.095,593
12/2/20152.092.131.982.088,492
12/1/20152.072.162.072.118,799
11/30/20152.052.111.992.098,866
11/27/20152.002.182.002.11950
11/25/20151.932.101.932.0912,460
11/24/20151.802.101.792.0920,573
11/23/20151.761.821.751.7628,141
11/20/20151.761.781.721.755,462
11/19/20151.821.831.751.789,312
11/18/20151.821.891.791.7918,714
11/17/20151.901.961.811.8924,490
11/16/20151.892.001.841.952,044
11/13/20152.122.121.702.0015,405
11/12/20152.022.131.762.1316,998
11/11/20152.212.272.042.153,103
11/10/20152.082.192.002.193,127
11/9/20152.082.172.082.162,228
11/6/20151.972.371.972.2518,766
11/5/20151.961.961.871.961,360
11/4/20151.871.871.831.872,016
11/3/20151.931.931.911.913,713
11/2/20152.002.001.841.953,861
10/30/20151.971.981.971.972,049
10/29/20152.002.021.982.022,130
10/28/20152.022.021.951.95889
10/27/20151.961.991.801.9526,675
10/26/20152.032.031.961.9610,513
10/23/20152.022.082.022.081,524
10/22/20151.932.071.932.071,059
10/21/20152.112.112.042.057,090
10/20/20152.052.112.052.104,400
10/19/20152.062.122.062.102,845
10/16/20152.122.152.062.143,050
10/15/20152.162.162.052.129,769
10/14/20152.162.182.152.18577
10/13/20152.212.212.152.164,368
10/12/20152.402.402.162.284,987
10/9/20152.352.352.162.292,076
10/8/20152.252.372.172.373,896
10/7/20152.222.302.212.212,137
10/6/20152.242.242.142.166,927
10/5/20151.892.221.892.228,903
10/2/20151.992.081.851.9031,549
10/1/20152.032.241.972.0114,939
9/30/20152.242.242.162.194,923
9/29/20152.352.442.262.265,031
9/28/20152.432.462.252.375,895
9/25/20152.402.402.342.404,538
9/24/20152.432.502.312.499,910
9/23/20152.412.462.272.347,547
9/22/20152.492.502.432.502,887
9/21/20152.522.572.502.5020,011
9/18/20152.302.532.252.5332,986
9/17/20152.462.462.322.369,107
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center