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 )

N/A 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 (%)
Dec 31, 2021 3.500 3.893 3.413 3.490 50,322 -0.13(-3.56%)
Dec 30, 2021 3.389 3.700 3.350 3.619 160,621 +0.20(+5.88%)
Dec 29, 2021 3.300 3.580 3.244 3.418 66,505 +0.12(+3.70%)
Dec 28, 2021 3.680 3.697 3.209 3.296 79,890 -0.33(-9.03%)
Dec 27, 2021 3.800 3.900 3.600 3.623 73,251 -0.27(-6.86%)
Dec 23, 2021 3.758 4.000 3.611 3.890 51,513 +0.22(+5.85%)
Dec 22, 2021 3.500 3.870 3.516 3.675 66,827 +0.15(+4.34%)
Dec 21, 2021 3.458 3.630 3.400 3.522 43,147 +0.12(+3.59%)
Dec 20, 2021 3.471 3.600 3.300 3.400 37,218 -0.00(-0.12%)
Dec 17, 2021 3.650 3.894 3.404 3.404 57,163 -0.23(-6.25%)
Dec 16, 2021 3.567 3.943 3.471 3.631 67,664 +0.17(+4.91%)
Dec 15, 2021 3.770 3.770 3.400 3.461 75,760 -0.28(-7.48%)
Dec 14, 2021 3.880 3.974 3.716 3.741 28,305 -0.18(-4.57%)
Dec 13, 2021 4.200 4.200 3.860 3.920 45,100 -0.28(-6.67%)
Dec 10, 2021 4.162 4.291 4.063 4.200 26,575 +0.01(+0.31%)
Dec 09, 2021 4.367 4.367 4.166 4.187 33,328 -0.11(-2.63%)
Dec 08, 2021 4.200 4.360 3.961 4.300 164,215 +0.24(+5.86%)
Dec 07, 2021 3.960 4.229 3.960 4.062 27,984 +0.10(+2.58%)
Dec 06, 2021 4.029 4.280 3.869 3.960 28,965 +0.00(+0.10%)
Dec 03, 2021 4.001 4.040 3.665 3.956 53,243 -0.08(-2.08%)
Dec 02, 2021 4.170 4.170 3.970 4.040 34,510 -0.11(-2.67%)
Dec 01, 2021 4.020 4.380 4.020 4.151 24,721 -0.15(-3.47%)
Nov 30, 2021 4.400 4.429 4.104 4.300 46,293 -0.10(-2.23%)
Nov 29, 2021 4.433 4.550 4.320 4.398 16,516 -0.06(-1.39%)
Nov 26, 2021 4.461 4.480 4.300 4.460 16,605 -0.14(-3.02%)
Nov 24, 2021 4.476 4.780 4.411 4.599 29,671 +0.12(+2.75%)
Nov 23, 2021 4.500 4.600 4.410 4.476 33,529 -0.12(-2.70%)
Nov 22, 2021 4.800 4.794 4.400 4.600 39,830 -0.19(-4.01%)
Nov 19, 2021 4.900 4.900 4.777 4.792 13,745 -0.06(-1.22%)
Nov 18, 2021 5.000 5.037 4.875 4.851 50,599 -0.17(-3.46%)
Nov 17, 2021 5.100 5.140 4.912 5.025 40,790 -0.11(-2.08%)
Nov 16, 2021 5.200 5.399 5.001 5.132 56,853 -0.14(-2.56%)
Nov 15, 2021 5.300 5.400 5.153 5.267 36,944 -0.06(-1.18%)
Nov 12, 2021 5.200 5.572 5.200 5.330 54,675 -0.16(-2.91%)
Nov 11, 2021 5.217 5.800 5.050 5.490 253,915 +0.36(+7.00%)
Nov 10, 2021 5.355 5.131 37,000 -0.29(-5.38%)
Nov 09, 2021 5.600 5.646 5.300 5.423 35,969 -0.12(-2.11%)
Nov 08, 2021 5.700 5.735 5.498 5.540 24,206 -0.22(-3.82%)
Nov 05, 2021 5.490 5.760 5.450 5.760 40,654 +0.28(+5.05%)
Nov 04, 2021 5.500 5.521 5.420 5.483 19,940 +0.09(+1.65%)
Nov 03, 2021 5.550 5.560 5.302 5.394 53,814 -0.19(-3.45%)
Nov 02, 2021 5.600 5.651 5.550 5.587 26,993 -0.02(-0.43%)
Nov 01, 2021 5.502 5.700 5.780 5.611 32,238 -0.17(-2.92%)
Oct 29, 2021 5.500 5.799 5.350 5.780 168,584 +0.00(+0.00%)
Oct 28, 2021 6.150 6.200 5.535 5.780 198,656 -0.32(-5.26%)
Oct 27, 2021 6.200 6.500 6.050 6.101 500,863 -0.70(-10.28%)
Oct 26, 2021 6.604 6.900 6.800 175,238 +0.00(+0.00%)
Oct 25, 2021 5.700 6.975 6.800 301,619 +1.00(+17.24%)
Oct 22, 2021 5.900 6.040 5.603 5.800 48,391 -0.24(-3.99%)
Oct 21, 2021 5.700 6.100 5.630 6.041 65,158 +0.32(+5.54%)
Oct 20, 2021 5.770 5.770 5.601 5.724 8,961 -0.06(-0.97%)
Oct 19, 2021 5.890 5.890 5.618 5.780 35,715 +0.06(+1.00%)
Oct 18, 2021 5.900 5.900 5.600 5.723 32,985 -0.13(-2.17%)
Oct 15, 2021 5.551 5.895 5.550 5.850 55,965 +0.30(+5.41%)
Oct 14, 2021 5.450 5.580 5.447 5.550 26,228 +0.05(+0.95%)
Oct 13, 2021 5.389 5.580 5.374 5.498 17,265 +0.07(+1.29%)
Oct 12, 2021 5.680 5.680 5.350 5.428 30,219 -0.06(-1.08%)
Oct 11, 2021 5.700 5.700 5.350 5.487 25,148 -0.04(-0.69%)
Oct 08, 2021 5.700 5.746 5.500 5.525 23,645 -0.09(-1.67%)
Oct 07, 2021 5.452 5.930 5.400 5.619 45,078 +0.12(+2.15%)
Oct 06, 2021 5.517 5.540 5.300 5.501 40,753 -0.13(-2.29%)
Oct 05, 2021 6.100 6.097 5.290 5.630 107,136 -0.44(-7.19%)
Oct 04, 2021 6.000 6.277 5.989 6.066 74,377 +0.07(+1.12%)
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.