RIBT - RiceBran Technologies

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20193.06003.12003.06003.08003.080034,200
Apr 17, 20193.11003.11003.05003.06003.060018,200
Apr 16, 20193.15003.15003.06003.07003.070023,900
Apr 15, 20193.18003.21003.12003.15003.150022,500
Apr 12, 20193.03003.19003.00003.15003.1500242,000
Apr 11, 20193.14003.17002.91003.01003.0100142,800
Apr 10, 20193.10003.18003.03003.10003.100069,700
Apr 09, 20193.22003.25003.00003.09003.0900221,500
Apr 08, 20193.36003.41003.15003.21003.2100102,500
Apr 05, 20193.46003.47003.31003.36003.3600105,800
Apr 04, 20193.46003.50003.45003.45003.450026,900
Apr 03, 20193.50003.59003.44003.46003.460083,900
Apr 02, 20193.48003.59003.46003.54003.540070,900
Apr 01, 20193.70003.70003.24003.40003.4000227,800
Mar 29, 20193.59003.76003.52003.72003.7200181,100
Mar 28, 20193.56003.68003.53003.56003.560030,100
Mar 27, 20193.55003.62003.48003.52003.520062,600
Mar 26, 20193.42003.65003.41003.51003.510046,500
Mar 25, 20193.57003.57003.36003.43003.4300128,700
Mar 22, 20193.70003.73003.56003.58003.580043,000
Mar 21, 20193.64003.74003.64003.71003.710029,100
Mar 20, 20193.67003.74003.56003.65003.650060,300
Mar 19, 20193.72003.74003.61003.72003.720081,500
Mar 18, 20193.82003.82003.66003.67003.670040,100
Mar 15, 20193.83003.84003.77003.80003.800066,800
Mar 14, 20193.73003.87003.70003.80003.8000102,100
Mar 13, 20193.66003.82003.65003.73003.7300148,200
Mar 12, 20193.62003.72003.60003.66003.6600108,700
Mar 11, 20193.61003.69003.55003.61003.610062,000
Mar 08, 20193.57003.69003.57003.61003.6100164,700
Mar 07, 20193.54003.69003.54003.56003.5600101,600
Mar 06, 20193.55003.60003.49003.52003.520067,100
Mar 05, 20193.43003.55003.40003.49003.490063,300
Mar 04, 20193.51003.60003.40003.45003.4500116,400
Mar 01, 20193.47003.55003.43003.50003.500059,800
Feb 28, 20193.48003.49003.43003.48003.480011,600
Feb 27, 20193.46003.53003.40003.45003.450047,900
Feb 26, 20193.37003.55003.35003.46003.460080,900
Feb 25, 20193.35003.48003.25003.37003.370093,500
Feb 22, 20193.27003.35003.19003.35003.350075,500
Feb 21, 20193.15003.30003.15003.24003.240014,600
Feb 20, 20193.29003.29003.11003.21003.210020,200
Feb 19, 20193.25003.34003.18003.24003.240016,000
Feb 15, 20193.20003.32003.18003.24003.240025,200
Feb 14, 20193.20003.32003.15003.18003.180033,700
Feb 13, 20193.25003.28003.23003.26003.260016,600
Feb 12, 20193.25003.29003.20003.27003.270021,000
Feb 11, 20193.14003.34003.13003.18003.180054,900
Feb 08, 20193.21003.22003.05003.15003.150041,800
Feb 07, 20193.15003.15003.05003.06003.060077,900
Feb 06, 20193.21003.23003.16003.16003.160088,200
Feb 05, 20193.35003.39003.18003.18003.1800119,700
Feb 04, 20193.37003.40003.27003.35003.350072,800
Feb 01, 20193.26003.40003.26003.36003.360061,000
Jan 31, 20193.28003.31003.24003.27003.270021,800
Jan 30, 20193.29003.34003.26003.29003.290041,400
Jan 29, 20193.29003.31003.22003.22003.220024,100
Jan 28, 20193.32003.34003.20003.29003.290048,000
Jan 25, 20193.29003.40003.25003.32003.3200181,200
Jan 24, 20193.23003.33003.22003.25003.2500102,000
Jan 23, 20193.12003.25003.09003.24003.240064,600
Jan 22, 20193.20003.20003.03003.11003.110061,300
Jan 18, 20193.17003.26003.05003.20003.2000103,100
Jan 17, 20193.17003.22003.01003.17003.170048,400
Jan 16, 20193.17003.18003.14003.17003.170012,700
Jan 15, 20193.18003.20003.10003.15003.150018,600
Jan 14, 20193.18003.25002.95003.15003.150065,300
Jan 11, 20193.16003.22003.10003.17003.170075,900
Jan 10, 20193.15003.19003.08003.16003.160048,400
Jan 09, 20193.16003.21003.02003.15003.1500105,700
Jan 08, 20193.19003.26003.05003.10003.100060,100
Jan 07, 20193.04003.05002.91003.05003.050039,300
Jan 04, 20192.94003.04002.94003.02003.020043,300
Jan 03, 20192.92002.95002.91002.95002.95005,900
Jan 02, 20192.99003.00002.83002.92002.920051,000
Dec 31, 20182.98003.05002.93003.00003.000056,700
Dec 28, 20183.03003.03002.91002.97002.970074,300
Dec 27, 20182.84002.95002.84002.90002.900043,400
Dec 26, 20182.82002.91002.75002.86002.8600112,300
Dec 24, 20182.69002.95002.69002.82002.820076,800
Dec 21, 20182.97003.02002.76002.84002.8400171,200
Dec 20, 20183.00003.04002.92002.95002.950060,800
Dec 19, 20183.14003.14002.91003.01003.0100177,800
Dec 18, 20183.40003.40002.82003.11003.1100282,000
Dec 17, 20183.41003.50003.36003.36003.3600123,600
Dec 14, 20183.43003.45003.35003.43003.430055,600
Dec 13, 20183.48003.54003.34003.43003.4300138,300
Dec 12, 20183.50003.51003.40003.45003.4500204,100
Dec 11, 20183.41003.58003.35003.37003.3700211,300
Dec 10, 20183.37003.38003.31003.33003.3300157,200
Dec 07, 20183.30003.40003.29003.30003.3000270,500
Dec 06, 20183.26003.34003.21003.30003.3000241,100
Dec 04, 20183.21003.32003.15003.31003.3100399,600
Dec 03, 20183.19003.21003.11003.21003.2100246,800
Nov 30, 20183.06003.18003.06003.10003.1000327,900
Nov 29, 20183.00003.12003.00003.05003.050082,300
Nov 28, 20182.93003.08002.91003.00003.000053,800
Nov 27, 20182.95003.00002.93002.95002.950090,000
Nov 26, 20183.00003.00002.89002.95002.950081,200
Nov 23, 20182.91003.02002.91003.00003.000024,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...