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 30, 2022 0.7200 0.8800 0.7200 0.7449 389,953 +0.03(+4.31%)
Dec 29, 2022 0.7300 0.7300 0.6842 0.7141 45,769 -0.01(-1.69%)
Dec 28, 2022 0.7200 0.7452 0.6800 0.7264 116,948 +0.02(+2.31%)
Dec 27, 2022 0.7200 0.7700 0.7027 0.7100 60,490 -0.02(-2.74%)
Dec 23, 2022 0.7022 0.7707 0.7022 0.7300 31,464 +0.01(+1.53%)
Dec 22, 2022 0.7000 0.7658 0.6800 0.7190 84,409 +0.01(+1.25%)
Dec 21, 2022 0.6900 0.7198 0.6711 0.7101 55,731 +0.00(+0.64%)
Dec 20, 2022 0.6700 0.7196 0.6700 0.7056 41,207 +0.00(+0.43%)
Dec 19, 2022 0.6866 0.7215 0.6701 0.7026 60,499 -0.01(-0.73%)
Dec 16, 2022 0.7632 0.8228 0.6498 0.7078 104,964 -0.09(-11.53%)
Dec 15, 2022 0.7800 0.8178 0.7751 0.8000 77,860 -0.02(-2.45%)
Dec 14, 2022 0.8900 0.9498 0.8000 0.8201 79,119 -0.10(-10.42%)
Dec 13, 2022 0.9700 1.000 0.9101 0.9155 29,058 -0.06(-6.03%)
Dec 12, 2022 1.060 1.060 0.8982 0.9742 84,629 -0.06(-5.84%)
Dec 09, 2022 1.100 1.105 1.030 1.035 31,767 -0.06(-5.07%)
Dec 08, 2022 1.100 1.110 1.060 1.090 45,252 -0.01(-0.92%)
Dec 07, 2022 1.120 1.120 1.050 1.100 49,954 -0.02(-1.79%)
Dec 06, 2022 1.160 1.160 1.095 1.120 26,537 +0.01(+0.90%)
Dec 05, 2022 1.130 1.160 1.100 1.110 63,928 -0.03(-2.63%)
Dec 02, 2022 1.120 1.200 1.105 1.140 74,176 +0.03(+2.70%)
Dec 01, 2022 1.090 1.120 1.070 1.110 48,801 +0.01(+0.91%)
Nov 30, 2022 1.120 1.160 1.070 1.100 64,668 -0.04(-3.51%)
Nov 29, 2022 1.120 1.180 1.120 1.140 9,341 -0.01(-0.87%)
Nov 28, 2022 1.180 1.200 1.130 1.150 27,067 -0.02(-1.47%)
Nov 25, 2022 1.154 1.180 1.150 1.167 2,966 -0.01(-1.09%)
Nov 23, 2022 1.170 1.188 1.160 1.180 16,076 -0.01(-0.84%)
Nov 22, 2022 1.230 1.250 1.190 1.190 29,862 -0.06(-4.80%)
Nov 21, 2022 1.290 1.290 1.220 1.250 29,399 -0.02(-1.96%)
Nov 18, 2022 1.230 1.320 1.220 1.275 148,000 +0.00(+0.39%)
Nov 17, 2022 1.240 1.270 1.230 1.270 56,452 +0.05(+4.10%)
Nov 16, 2022 1.260 1.275 1.220 1.220 51,699 -0.06(-4.69%)
Nov 15, 2022 1.250 1.300 1.230 1.280 124,608 +0.05(+4.06%)
Nov 14, 2022 1.290 1.290 1.230 1.230 35,337 -0.05(-3.90%)
Nov 11, 2022 1.300 1.300 1.260 1.280 39,587 -0.01(-0.78%)
Nov 10, 2022 1.210 1.340 1.200 1.290 110,009 +0.09(+7.55%)
Nov 09, 2022 1.250 1.257 1.180 1.199 30,730 -0.04(-2.88%)
Nov 08, 2022 1.350 1.370 1.200 1.235 38,538 -0.10(-7.84%)
Nov 07, 2022 1.200 1.370 1.200 1.340 42,651 -0.02(-1.47%)
Nov 04, 2022 1.310 1.389 1.300 1.360 78,838 -0.01(-0.73%)
Nov 03, 2022 1.280 1.390 1.280 1.370 83,655 +0.01(+0.74%)
Nov 02, 2022 1.250 1.440 1.220 1.360 463,548 +0.09(+6.67%)
Nov 01, 2022 1.270 1.280 1.240 1.275 34,911 +0.02(+2.00%)
Oct 31, 2022 1.250 1.330 1.250 1.250 229,968 +0.02(+1.63%)
Oct 28, 2022 1.250 1.260 1.190 1.230 37,031 -0.04(-3.15%)
Oct 27, 2022 1.240 1.320 1.240 1.270 44,826 +0.01(+0.79%)
Oct 26, 2022 1.240 1.350 1.230 1.260 152,199 +0.00(+0.00%)
Oct 25, 2022 1.250 1.285 1.230 1.260 75,450 +0.06(+5.00%)
Oct 24, 2022 1.220 1.234 1.160 1.200 101,884 -0.02(-1.64%)
Oct 21, 2022 1.170 1.230 1.120 1.220 113,773 +0.01(+0.83%)
Oct 20, 2022 1.220 1.250 1.190 1.210 71,554 -0.03(-2.42%)
Oct 19, 2022 1.330 1.330 1.210 1.240 94,599 -0.05(-3.88%)
Oct 18, 2022 1.400 1.420 1.270 1.290 257,485 -0.31(-19.38%)
Oct 17, 2022 1.560 1.600 1.540 1.600 55,424 +0.02(+0.95%)
Oct 14, 2022 1.592 1.610 1.550 1.585 46,996 -0.06(-3.94%)
Oct 13, 2022 1.600 1.680 1.530 1.650 37,118 +0.03(+1.85%)
Oct 12, 2022 1.730 1.730 1.610 1.620 23,292 -0.07(-4.42%)
Oct 11, 2022 1.600 1.710 1.600 1.695 52,288 -0.05(-3.14%)
Oct 10, 2022 1.630 1.790 1.545 1.750 178,696 +0.17(+10.76%)
Oct 07, 2022 1.550 1.590 1.540 1.580 28,354 -0.02(-1.25%)
Oct 06, 2022 1.660 1.778 1.530 1.600 58,305 -0.10(-5.88%)
Oct 05, 2022 1.740 1.740 1.650 1.700 35,087 +0.04(+2.41%)
Oct 04, 2022 1.810 1.810 1.610 1.660 119,660 -0.14(-7.78%)
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.