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 (%)
Aug 31, 2023 0.6000 0.6000 0.5270 0.5370 28,326 -0.07(-11.95%)
Aug 30, 2023 0.4830 0.6099 0.4800 0.6099 59,733 +0.11(+23.19%)
Aug 29, 2023 0.4803 0.5122 0.4700 0.4951 74,217 +0.01(+2.82%)
Aug 28, 2023 0.5481 0.5800 0.4700 0.4815 481,117 -0.07(-11.97%)
Aug 25, 2023 0.5900 0.6070 0.4903 0.5470 632,957 -0.04(-7.30%)
Aug 24, 2023 0.6425 0.6600 0.5600 0.5901 183,093 -0.11(-15.20%)
Aug 23, 2023 0.7300 0.7310 0.6959 0.6959 30,766 -0.02(-3.35%)
Aug 22, 2023 0.7050 0.7399 0.6951 0.7200 13,139 +0.01(+1.39%)
Aug 21, 2023 0.7250 0.7488 0.7100 0.7101 21,174 -0.00(-0.69%)
Aug 18, 2023 0.7200 0.7480 0.7150 0.7150 28,723 +0.00(+0.00%)
Aug 17, 2023 0.7448 0.7850 0.7100 0.7150 27,651 -0.04(-5.55%)
Aug 16, 2023 0.8300 0.8300 0.7111 0.7570 102,834 -0.07(-8.80%)
Aug 15, 2023 0.8900 0.8900 0.8110 0.8300 34,376 -0.04(-4.60%)
Aug 14, 2023 0.8600 0.8700 0.8390 0.8700 5,293 +0.00(+0.00%)
Aug 11, 2023 0.8990 0.8999 0.8350 0.8700 13,853 +0.02(+1.75%)
Aug 10, 2023 0.8600 0.8600 0.8450 0.8550 6,895 -0.02(-1.72%)
Aug 09, 2023 0.8800 0.8929 0.8300 0.8700 89,408 -0.02(-2.58%)
Aug 08, 2023 0.8811 0.9298 0.8811 0.8930 8,669 +0.01(+1.35%)
Aug 07, 2023 0.8760 0.9650 0.8600 0.8811 235,597 +0.02(+2.44%)
Aug 04, 2023 0.9211 0.9500 0.8505 0.8601 21,105 -0.01(-1.25%)
Aug 03, 2023 0.9000 0.9000 0.8600 0.8710 19,904 -0.03(-3.22%)
Aug 02, 2023 0.9200 0.9300 0.9000 0.9000 11,287 -0.01(-1.42%)
Aug 01, 2023 0.8649 0.9500 0.8600 0.9130 16,183 +0.03(+3.44%)
Jul 31, 2023 0.9300 0.9300 0.8740 0.8826 35,922 -0.05(-5.11%)
Jul 28, 2023 0.9599 0.9599 0.9021 0.9301 21,843 -0.01(-1.05%)
Jul 27, 2023 0.9800 0.9900 0.9400 0.9400 28,618 -0.00(-0.02%)
Jul 26, 2023 0.9500 0.9700 0.9142 0.9402 21,616 -0.00(-0.01%)
Jul 25, 2023 0.9600 0.9690 0.9314 0.9403 27,730 +0.01(+1.11%)
Jul 24, 2023 0.8933 0.9647 0.8301 0.9300 408,118 +0.10(+12.03%)
Jul 21, 2023 0.8603 0.8604 0.8300 0.8301 31,478 -0.02(-2.68%)
Jul 20, 2023 0.8900 0.8910 0.8300 0.8530 29,443 -0.02(-2.58%)
Jul 19, 2023 0.9010 0.9192 0.8300 0.8756 85,765 -0.05(-4.98%)
Jul 18, 2023 1.000 1.000 0.8778 0.9215 43,175 -0.01(-0.84%)
Jul 17, 2023 1.050 1.150 0.9293 0.9293 103,421 -0.07(-7.06%)
Jul 14, 2023 1.000 1.015 0.9800 0.9999 17,139 -0.03(-2.92%)
Jul 13, 2023 1.050 1.050 0.9950 1.030 22,229 +0.01(+0.98%)
Jul 12, 2023 1.010 1.060 0.9900 1.020 25,061 +0.00(+0.00%)
Jul 11, 2023 1.020 1.090 1.020 1.020 13,106 -0.03(-2.86%)
Jul 10, 2023 1.000 1.090 1.000 1.050 48,365 +0.05(+5.00%)
Jul 07, 2023 1.050 1.050 0.9969 1.000 26,646 -0.01(-1.48%)
Jul 06, 2023 1.070 1.070 1.000 1.015 29,638 -0.07(-6.02%)
Jul 05, 2023 1.080 1.100 1.040 1.080 25,358 +0.02(+1.98%)
Jul 03, 2023 1.050 1.140 1.049 1.059 45,314 -0.05(-4.59%)
Jun 30, 2023 1.130 1.140 1.110 1.110 20,680 +0.02(+1.83%)
Jun 29, 2023 1.080 1.110 1.070 1.090 33,135 +0.03(+2.83%)
Jun 28, 2023 1.110 1.140 1.040 1.060 69,988 -0.08(-7.02%)
Jun 27, 2023 1.060 1.170 1.060 1.140 32,517 +0.06(+5.56%)
Jun 26, 2023 1.030 1.080 1.020 1.080 21,444 +0.02(+1.89%)
Jun 23, 2023 1.050 1.080 1.040 1.060 10,489 -0.01(-1.40%)
Jun 22, 2023 1.030 1.080 1.020 1.075 14,402 +0.03(+3.37%)
Jun 21, 2023 1.100 1.100 0.9800 1.040 10,759 -0.02(-1.89%)
Jun 20, 2023 1.070 1.080 1.060 1.060 10,919 +0.00(+0.00%)
Jun 16, 2023 1.000 1.070 0.9624 1.060 48,148 +0.07(+7.07%)
Jun 15, 2023 0.9700 0.9900 0.9700 0.9900 15,484 +0.02(+2.33%)
Jun 14, 2023 0.9900 1.000 0.9222 0.9675 14,079 -0.03(-3.25%)
Jun 13, 2023 0.9549 1.000 0.8954 1.000 19,023 +0.05(+4.72%)
Jun 12, 2023 0.9000 0.9980 0.8865 0.9549 33,405 +0.05(+6.10%)
Jun 09, 2023 0.8300 0.9000 0.8300 0.9000 2,737 +0.00(+0.01%)
Jun 08, 2023 0.8512 0.8999 0.8482 0.8999 2,453 +0.02(+2.26%)
Jun 07, 2023 0.8999 0.8999 0.8771 0.8800 5,346 +0.01(+1.16%)
Jun 06, 2023 0.8300 0.8700 0.8300 0.8699 7,083 +0.01(+0.68%)
Jun 05, 2023 0.8300 0.8640 0.8201 0.8640 3,351 +0.01(+1.43%)
Jun 02, 2023 0.8575 0.8599 0.8050 0.8518 4,589 -0.00(-0.53%)
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.