$4.41 -0.03 (%) Ricebran Technologies - NASDAQ

Oct. 24, 2014 | 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
10/24/20144.424.534.354.4163,074
10/23/20144.494.734.384.4435,205
10/22/20144.544.664.384.5453,827
10/21/20144.634.744.474.5835,120
10/20/20144.474.704.474.6369,060
10/17/20144.504.574.384.4678,557
10/16/20144.344.674.344.4466,172
10/15/20144.594.724.334.3648,834
10/14/20144.664.764.504.6270,324
10/13/20144.584.914.504.6439,052
10/10/20144.624.714.334.55100,591
10/9/20144.704.814.504.62132,894
10/8/20144.865.004.594.64147,245
10/7/20145.025.154.975.0249,656
10/6/20145.005.054.955.0129,043
10/3/20144.995.044.905.0113,710
10/2/20144.885.064.824.9423,933
10/1/20145.315.314.784.97320,433
9/30/20145.245.365.215.3223,475
9/29/20145.215.455.165.2782,389
9/26/20145.335.365.115.2141,385
9/25/20145.455.455.225.3555,738
9/24/20145.385.525.345.43102,580
9/23/20145.265.515.205.34135,569
9/22/20145.325.325.115.1958,879
9/19/20145.385.595.245.37200,702
9/18/20145.155.395.025.34223,696
9/17/20145.015.164.955.1069,468
9/16/20145.135.224.975.0189,158
9/15/20145.005.004.844.9661,146
9/12/20145.065.094.965.0434,456
9/11/20145.045.094.935.0339,624
9/10/20145.035.274.985.0246,016
9/9/20145.175.184.935.1379,549
9/8/20145.155.285.075.1344,341
9/5/20144.995.154.965.1156,207
9/4/20145.005.144.934.96102,489
9/3/20145.205.344.674.94343,946
9/2/20145.415.645.025.32916,380
8/29/20146.136.906.136.65424,857
8/28/20145.766.225.766.13369,783
8/27/20145.435.965.425.76613,371
8/26/20145.435.465.405.4476,040
8/25/20145.425.505.345.42112,282
8/22/20145.495.495.305.38133,239
8/21/20145.205.455.205.37225,393
8/20/20144.845.154.815.10148,626
8/19/20144.985.024.764.9172,211
8/18/20144.945.004.904.9327,138
8/15/20144.805.204.764.79116,845
8/14/20145.005.004.704.7649,189
8/13/20144.755.084.285.00318,395
8/12/20144.894.894.704.7394,743
8/11/20144.874.894.754.7866,288
8/8/20144.884.914.744.8352,656
8/7/20144.925.034.884.8821,031
8/6/20145.005.104.874.8956,579
8/5/20145.055.104.865.0460,266
8/4/20145.105.104.995.0519,112
8/1/20145.195.195.035.0483,664
7/31/20145.175.244.925.19143,101
7/30/20145.105.195.105.1734,015
7/29/20145.255.295.055.0975,914
7/28/20145.195.215.155.2031,114
7/25/20145.185.215.165.1816,253
7/24/20145.245.245.155.1929,776
7/23/20145.255.265.115.15102,733
7/22/20145.205.335.185.23115,635
7/21/20145.165.255.145.1952,074
7/18/20145.175.235.125.1880,330
7/17/20145.205.235.135.1428,803
7/16/20145.285.285.175.1837,938
7/15/20145.305.305.105.10110,007
7/14/20145.255.365.155.2535,290
7/11/20145.445.605.215.2160,384
7/10/20145.205.395.205.3545,156
7/9/20145.305.355.155.2930,264
7/8/20145.245.305.125.2340,704
7/7/20145.455.455.135.3050,985
7/3/20145.465.595.405.40111,942
7/2/20145.285.505.185.43143,699
7/1/20145.295.375.185.2843,510
6/30/20145.215.295.135.2829,945
6/27/20145.255.265.205.215,494
6/26/20145.155.265.155.2432,710
6/25/20145.165.305.165.1711,507
6/24/20145.135.355.125.1894,194
6/23/20145.315.315.085.1642,344
6/20/20145.295.405.205.31259,102
6/19/20145.636.115.635.8735,497
6/18/20146.006.005.645.6979,050
6/17/20146.236.365.956.0044,283
6/16/20146.746.886.196.3143,281
6/13/20146.786.966.676.9433,446
6/12/20146.466.756.276.7051,597
6/11/20146.126.366.066.3548,116
6/10/20146.026.125.936.1023,817
6/9/20145.876.165.806.0634,620
6/6/20145.796.165.685.8929,937
6/5/20146.056.055.735.7439,574
  • Showing 1-100 of 492 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center