RIBT - RiceBran Technologies

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193.02003.03002.90002.92002.920015,500
Jun 17, 20193.08003.08002.98002.98002.980032,700
Jun 14, 20193.00003.04002.98003.04003.04009,800
Jun 13, 20192.95003.05002.90003.01003.010059,500
Jun 12, 20192.88002.94002.88002.93002.93008,200
Jun 11, 20192.85002.97002.81002.92002.920045,200
Jun 10, 20192.88002.89002.84002.87002.870030,200
Jun 07, 20192.95002.95002.86002.86002.860026,400
Jun 06, 20192.97002.99002.89002.90002.900026,600
Jun 05, 20193.06003.12002.97002.99002.9900122,200
Jun 04, 20192.96003.09002.93003.06003.060064,700
Jun 03, 20192.95002.96002.86002.96002.960021,400
May 31, 20192.93002.97002.87002.93002.930016,900
May 30, 20192.96002.97002.86002.97002.970030,900
May 29, 20192.91002.97002.84002.87002.870032,900
May 28, 20192.85002.97002.85002.92002.920025,600
May 24, 20192.90002.98002.84002.87002.870012,300
May 23, 20192.83002.91002.76002.87002.870038,900
May 22, 20192.86002.90002.80002.81002.81006,000
May 21, 20192.98002.98002.85002.88002.880060,700
May 20, 20192.94002.99002.91002.95002.950051,100
May 17, 20192.85002.99002.83002.96002.960027,700
May 16, 20192.74002.87002.74002.81002.810046,900
May 15, 20192.71002.78002.71002.74002.740022,300
May 14, 20192.72002.78002.70002.73002.730035,500
May 13, 20192.72002.80002.65002.68002.680042,800
May 10, 20192.76002.80002.65002.80002.8000179,800
May 09, 20192.89002.89002.80002.81002.810093,300
May 08, 20192.94002.95002.83002.85002.8500136,500
May 07, 20192.97003.10002.85002.94002.9400108,600
May 06, 20193.00003.05002.95003.00003.0000154,000
May 03, 20193.10003.11002.98003.05003.050069,300
May 02, 20192.96003.18002.94003.02003.0200234,000
May 01, 20193.02003.05002.91003.00003.000047,900
Apr 30, 20193.04003.04003.01003.01003.010028,200
Apr 29, 20193.08003.08003.00003.08003.080037,900
Apr 26, 20193.03003.08003.00003.08003.08009,200
Apr 25, 20193.01003.05003.00003.04003.040014,800
Apr 24, 20193.11003.12002.97003.03003.030021,300
Apr 23, 20193.02003.19002.97003.11003.110061,600
Apr 22, 20193.06003.06002.92003.04003.0400154,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...