Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ricebran Technologies (NQ: RIBT )

0.3500 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.800 8.820 8.000 8.279 8,090 -0.39(-4.47%)
Jun 29, 2020 8.200 9.196 8.200 8.666 4,507 +0.27(+3.17%)
Jun 26, 2020 9.000 9.380 8.100 8.400 14,140 -0.54(-6.01%)
Jun 25, 2020 9.240 9.240 8.660 8.937 4,748 +0.14(+1.56%)
Jun 24, 2020 9.195 9.499 8.520 8.800 6,849 -0.50(-5.38%)
Jun 23, 2020 9.300 9.500 8.800 9.300 8,891 +0.40(+4.49%)
Jun 22, 2020 8.100 9.000 8.100 8.900 20,510 +0.40(+4.71%)
Jun 19, 2020 9.193 9.193 8.338 8.500 10,130 -0.60(-6.59%)
Jun 18, 2020 9.450 9.450 9.050 9.100 4,258 +0.10(+1.11%)
Jun 17, 2020 9.700 10.00 8.500 9.000 27,965 -0.50(-5.27%)
Jun 16, 2020 10.00 10.00 9.500 9.501 4,900 -0.01(-0.09%)
Jun 15, 2020 9.784 9.999 9.273 9.510 3,309 -0.24(-2.47%)
Jun 12, 2020 9.400 10.30 9.400 9.751 3,330 -0.05(-0.51%)
Jun 11, 2020 10.50 10.50 9.800 9.801 8,484 -0.50(-4.84%)
Jun 10, 2020 10.70 11.10 10.10 10.30 4,889 +0.10(+0.98%)
Jun 09, 2020 10.40 10.40 10.00 10.20 7,521 +0.10(+0.99%)
Jun 08, 2020 10.40 10.70 9.700 10.10 20,287 +0.10(+1.01%)
Jun 05, 2020 10.60 10.60 9.600 9.999 9,860 -0.10(-1.00%)
Jun 04, 2020 11.20 11.49 9.976 10.10 8,641 -0.40(-3.81%)
Jun 03, 2020 10.50 11.00 9.200 10.50 17,999 +0.05(+0.48%)
Jun 02, 2020 10.80 11.10 10.30 10.45 7,299 -0.45(-4.13%)
Jun 01, 2020 11.30 11.41 10.50 10.90 6,641 -0.30(-2.68%)
May 29, 2020 11.40 11.55 10.60 11.20 2,390 +0.10(+0.90%)
May 28, 2020 11.40 11.50 11.00 11.10 2,039 -0.40(-3.48%)
May 27, 2020 11.70 11.90 11.30 11.50 1,201 -0.20(-1.71%)
May 26, 2020 11.57 11.70 11.49 11.70 980 +0.20(+1.74%)
May 22, 2020 11.75 11.75 11.30 11.50 2,480 +0.20(+1.77%)
May 21, 2020 11.90 12.00 11.30 11.30 1,923 -0.70(-5.83%)
May 20, 2020 11.90 12.00 11.90 12.00 955 +0.30(+2.56%)
May 19, 2020 12.00 12.00 11.50 11.70 1,300 +0.05(+0.43%)
May 18, 2020 11.20 11.85 11.01 11.65 3,739 +0.25(+2.19%)
May 15, 2020 11.10 11.60 11.10 11.40 1,770 +0.30(+2.70%)
May 14, 2020 11.10 11.40 10.71 11.10 1,919 -0.10(-0.89%)
May 13, 2020 11.75 11.90 10.70 11.20 5,045 -0.60(-5.08%)
May 12, 2020 11.29 12.06 11.29 11.80 4,270 +0.90(+8.26%)
May 11, 2020 12.00 12.00 10.50 10.90 15,677 -0.90(-7.63%)
May 08, 2020 11.50 12.00 11.50 11.80 9,900 -0.50(-4.07%)
May 07, 2020 12.50 12.50 11.50 12.30 5,830 -0.20(-1.60%)
May 06, 2020 14.60 14.60 11.80 12.50 20,818 -1.60(-11.35%)
May 05, 2020 13.70 14.90 13.30 14.10 19,003 +0.30(+2.17%)
May 04, 2020 14.30 14.30 12.10 13.80 22,398 -0.20(-1.43%)
May 01, 2020 13.10 14.30 12.50 14.00 43,070 +1.10(+8.53%)
Apr 30, 2020 12.50 12.90 12.30 12.90 9,465 +0.40(+3.20%)
Apr 29, 2020 12.00 12.50 12.00 12.50 3,475 +0.70(+5.93%)
Apr 28, 2020 12.30 12.30 11.40 11.80 1,661 -0.40(-3.28%)
Apr 27, 2020 11.80 12.30 11.80 12.20 1,061 +0.40(+3.39%)
Apr 24, 2020 12.30 12.30 11.59 11.80 1,330 -0.40(-3.28%)
Apr 23, 2020 12.00 12.30 11.90 12.20 2,614 +0.70(+6.09%)
Apr 22, 2020 11.90 12.41 11.50 11.50 3,460 +0.00(+0.00%)
Apr 21, 2020 11.30 11.90 10.70 11.50 7,013 +0.30(+2.68%)
Apr 20, 2020 11.80 11.90 11.00 11.20 4,449 -0.50(-4.27%)
Apr 17, 2020 11.50 11.80 11.26 11.70 2,550 +0.30(+2.63%)
Apr 16, 2020 11.20 11.80 11.20 11.40 7,626 +0.00(+0.00%)
Apr 15, 2020 11.30 11.60 11.00 11.40 3,867 -0.20(-1.72%)
Apr 14, 2020 11.60 11.66 11.35 11.60 4,149 +0.50(+4.50%)
Apr 13, 2020 11.60 11.70 11.00 11.10 4,600 -0.40(-3.48%)
Apr 09, 2020 12.10 12.10 11.30 11.50 1,590 -0.10(-0.86%)
Apr 08, 2020 10.90 11.80 10.70 11.60 10,251 +0.35(+3.11%)
Apr 07, 2020 11.80 11.80 11.20 11.25 4,815 -0.05(-0.44%)
Apr 06, 2020 11.30 11.60 11.20 11.30 5,817 +0.25(+2.26%)
Apr 03, 2020 11.10 11.20 10.45 11.05 4,940 +0.05(+0.45%)
Apr 02, 2020 10.50 11.50 9.550 11.00 9,192 +0.90(+8.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.