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 (%)
May 30, 2014 72.00 72.20 68.71 71.90 3,806 -0.30(-0.42%)
May 29, 2014 70.10 72.20 69.00 72.20 3,672 +1.60(+2.27%)
May 28, 2014 73.80 74.50 70.00 70.60 4,251 -1.20(-1.67%)
May 27, 2014 71.80 73.30 68.00 71.80 10,340 +1.80(+2.57%)
May 23, 2014 65.60 70.00 70.00 70.00 24,420 +3.60(+5.42%)
May 22, 2014 62.40 67.30 60.10 66.40 3,131 +4.40(+7.10%)
May 21, 2014 67.00 67.50 60.90 62.00 9,372 -4.00(-6.06%)
May 20, 2014 67.50 67.80 63.10 66.00 3,170 -0.80(-1.20%)
May 19, 2014 59.80 70.00 59.80 66.80 23,911 +7.05(+11.80%)
May 16, 2014 53.00 63.00 52.80 59.75 23,702 +6.85(+12.95%)
May 15, 2014 58.00 59.36 50.30 52.90 7,839 -5.00(-8.63%)
May 14, 2014 61.90 63.49 57.00 57.90 7,406 +1.90(+3.39%)
May 13, 2014 50.90 59.00 50.42 56.00 10,255 +5.30(+10.45%)
May 12, 2014 47.88 51.60 47.88 50.70 3,063 +2.52(+5.24%)
May 09, 2014 48.47 48.47 46.20 48.18 1,052 -0.77(-1.57%)
May 08, 2014 49.10 49.90 48.38 48.94 544 +0.38(+0.79%)
May 07, 2014 48.70 51.12 47.50 48.56 1,802 +1.06(+2.23%)
May 06, 2014 47.89 48.00 46.18 47.50 957 -0.89(-1.84%)
May 05, 2014 45.00 51.00 45.00 48.39 9,391 +2.99(+6.59%)
May 02, 2014 46.52 47.20 44.55 45.40 1,413 +0.41(+0.91%)
May 01, 2014 42.40 44.99 42.40 44.99 7,158 +2.69(+6.36%)
Apr 30, 2014 43.42 43.42 42.10 42.30 2,312 +0.20(+0.48%)
Apr 29, 2014 42.30 42.40 41.10 42.10 825 -0.10(-0.24%)
Apr 28, 2014 43.87 43.87 41.89 42.20 1,543 +0.00(+0.00%)
Apr 25, 2014 41.40 43.89 40.80 42.20 2,816 -1.39(-3.19%)
Apr 24, 2014 44.90 46.39 42.70 43.59 4,133 -1.11(-2.48%)
Apr 23, 2014 47.30 47.70 44.30 44.70 1,627 -1.70(-3.66%)
Apr 22, 2014 43.60 49.30 43.60 46.40 8,686 +3.70(+8.67%)
Apr 21, 2014 40.71 43.99 40.71 42.70 2,544 -1.01(-2.32%)
Apr 17, 2014 45.20 43.71 43.71 43.71 870 +1.21(+2.85%)
Apr 16, 2014 42.40 44.99 40.50 42.50 318 -0.80(-1.85%)
Apr 15, 2014 40.50 43.91 40.50 43.30 1,159 +0.81(+1.91%)
Apr 14, 2014 40.22 44.10 40.22 42.49 3,171 +2.79(+7.03%)
Apr 11, 2014 40.16 40.16 39.10 39.70 1,420 +0.08(+0.20%)
Apr 10, 2014 40.50 40.80 38.50 39.62 1,547 -0.78(-1.93%)
Apr 09, 2014 41.13 41.13 40.00 40.40 513 -0.40(-0.98%)
Apr 08, 2014 40.60 41.47 40.60 40.80 402 -0.50(-1.21%)
Apr 07, 2014 41.12 41.40 39.70 41.30 771 +1.50(+3.77%)
Apr 04, 2014 40.10 41.70 38.00 39.80 2,789 -2.20(-5.24%)
Apr 03, 2014 40.00 42.00 40.00 42.00 708 +1.10(+2.69%)
Apr 02, 2014 40.00 41.77 40.00 40.90 2,048 +0.60(+1.49%)
Apr 01, 2014 40.00 42.62 35.60 40.30 8,303 -1.20(-2.89%)
Mar 31, 2014 40.90 41.90 40.46 41.50 2,413 -0.40(-0.95%)
Mar 28, 2014 43.00 43.00 40.60 41.90 2,876 +0.90(+2.19%)
Mar 27, 2014 43.30 43.30 40.50 41.00 4,159 -1.70(-3.98%)
Mar 26, 2014 44.20 45.30 42.50 42.70 2,738 -1.40(-3.17%)
Mar 25, 2014 47.80 47.80 44.00 44.10 2,297 -0.50(-1.12%)
Mar 24, 2014 45.50 47.70 44.50 44.60 3,389 -1.60(-3.46%)
Mar 21, 2014 50.60 50.60 44.50 46.20 4,783 -4.70(-9.23%)
Mar 20, 2014 51.50 51.50 50.00 50.90 610 -0.50(-0.97%)
Mar 19, 2014 51.90 51.90 50.30 51.40 1,184 -0.60(-1.15%)
Mar 18, 2014 51.50 52.00 47.00 52.00 4,429 +3.70(+7.66%)
Mar 17, 2014 48.10 49.70 47.00 48.30 3,485 -0.20(-0.41%)
Mar 14, 2014 49.00 49.00 47.70 48.50 333 -0.20(-0.41%)
Mar 13, 2014 49.20 49.20 47.50 48.70 1,615 +0.80(+1.67%)
Mar 12, 2014 49.40 49.40 47.50 47.90 3,516 -1.60(-3.23%)
Mar 11, 2014 48.90 50.70 48.90 49.50 5,571 +0.60(+1.23%)
Mar 10, 2014 48.20 50.02 48.00 48.90 1,278 +0.21(+0.43%)
Mar 07, 2014 48.90 48.90 48.00 48.69 1,118 -0.51(-1.04%)
Mar 06, 2014 48.60 49.40 48.10 49.20 684 +0.34(+0.69%)
Mar 05, 2014 49.00 49.00 47.97 48.87 1,077 -0.53(-1.08%)
Mar 04, 2014 50.00 50.00 48.00 49.40 986 +0.80(+1.65%)
Mar 03, 2014 49.50 49.50 47.70 48.60 1,285 +0.30(+0.62%)
Feb 28, 2014 49.10 49.20 47.70 48.30 1,220 -0.50(-1.02%)
Feb 27, 2014 48.70 49.30 48.00 48.80 1,426 -0.30(-0.61%)
Feb 26, 2014 50.30 50.30 48.30 49.10 2,040 +0.10(+0.20%)
Feb 25, 2014 49.10 50.50 48.13 49.00 1,873 +1.20(+2.51%)
Feb 24, 2014 49.70 49.70 47.70 47.80 3,262 -1.80(-3.63%)
Feb 21, 2014 49.60 50.70 49.60 49.60 1,455 -0.90(-1.78%)
Feb 20, 2014 51.00 51.00 49.66 50.50 347 +0.30(+0.60%)
Feb 19, 2014 51.50 51.50 49.60 50.20 1,096 -0.80(-1.57%)
Feb 18, 2014 51.80 51.80 50.70 51.00 891 -1.30(-2.49%)
Feb 14, 2014 52.00 52.30 52.30 52.30 2,380 +1.00(+1.95%)
Feb 13, 2014 52.00 52.10 51.00 51.30 1,652 -0.80(-1.54%)
Feb 12, 2014 50.00 52.50 49.70 52.10 3,533 +2.60(+5.25%)
Feb 11, 2014 47.90 49.70 47.90 49.50 3,330 +2.20(+4.65%)
Feb 10, 2014 50.00 50.00 46.50 47.30 3,550 -2.40(-4.83%)
Feb 07, 2014 50.80 51.00 48.60 49.70 2,256 -0.00(-0.00%)
Feb 06, 2014 51.49 51.49 49.40 49.70 2,100 +1.00(+2.06%)
Feb 05, 2014 49.60 49.60 46.50 48.70 4,321 -0.90(-1.81%)
Feb 04, 2014 50.70 50.70 47.20 49.60 4,612 +0.30(+0.61%)
Feb 03, 2014 51.50 53.40 48.00 49.30 6,323 -3.00(-5.74%)
Jan 31, 2014 55.50 55.50 51.50 52.30 4,961 -0.70(-1.32%)
Jan 30, 2014 55.00 55.90 52.80 53.00 4,320 +0.30(+0.57%)
Jan 29, 2014 53.50 53.50 52.20 52.70 3,005 -0.90(-1.68%)
Jan 28, 2014 53.20 54.74 50.50 53.60 5,004 +1.30(+2.49%)
Jan 27, 2014 56.40 56.40 50.11 52.30 8,163 -3.20(-5.77%)
Jan 24, 2014 59.03 61.88 54.20 55.50 10,945 -3.60(-6.09%)
Jan 23, 2014 63.10 63.10 58.00 59.10 13,047 -3.20(-5.14%)
Jan 22, 2014 60.70 63.79 60.70 62.30 6,295 -0.20(-0.32%)
Jan 21, 2014 65.60 65.60 60.01 62.50 10,890 +1.00(+1.62%)
Jan 17, 2014 59.10 61.50 61.50 61.50 21,570 +0.50(+0.82%)
Jan 16, 2014 67.80 69.50 60.16 61.00 100,323 -0.50(-0.81%)
Jan 15, 2014 54.12 62.20 54.12 61.50 40,201 +5.20(+9.24%)
Jan 14, 2014 52.10 56.30 52.00 56.30 13,571 +3.81(+7.26%)
Jan 13, 2014 54.00 55.00 50.50 52.49 7,997 -2.01(-3.69%)
Jan 10, 2014 55.20 55.60 53.60 54.50 12,280 -0.50(-0.91%)
Jan 09, 2014 55.70 56.80 53.80 55.00 9,893 -0.90(-1.61%)
Jan 08, 2014 57.70 58.00 53.60 55.90 14,568 -0.70(-1.24%)
Jan 07, 2014 57.80 57.90 54.50 56.60 36,688 +3.20(+5.99%)
Jan 06, 2014 55.80 55.80 48.90 53.40 9,137 -1.44(-2.63%)
Jan 03, 2014 54.30 57.40 52.60 54.84 46,716 +2.94(+5.66%)
Jan 02, 2014 51.50 52.50 50.10 51.90 3,041 +2.00(+4.01%)
Dec 31, 2013 51.60 49.90 49.90 49.90 19,140 -2.10(-4.04%)
Dec 30, 2013 53.50 53.50 51.00 52.00 8,409 -0.50(-0.95%)
Dec 27, 2013 54.00 55.30 50.81 52.50 45,382 +0.50(+0.96%)
Dec 26, 2013 47.00 54.46 46.10 52.00 43,121 +5.00(+10.64%)
Dec 24, 2013 46.70 47.40 46.70 47.00 2,770 +0.00(+0.00%)
Dec 23, 2013 46.00 47.70 45.10 47.00 5,266 +1.50(+3.30%)
Dec 20, 2013 47.30 47.30 44.70 45.50 6,318 -0.60(-1.30%)
Dec 19, 2013 48.50 48.50 44.00 46.10 5,697 +0.40(+0.88%)
Dec 18, 2013 47.10 49.20 42.50 45.70 16,841 -1.40(-2.97%)
Dec 17, 2013 47.80 49.40 44.30 47.10 17,512 -1.50(-3.09%)
Dec 16, 2013 51.90 54.00 48.50 48.60 56,825 +2.10(+4.52%)
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.