RIBT - RiceBran Technologies

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20192.65002.71002.64002.67002.670031,457
Sep 18, 20192.62002.71002.62002.65002.650026,500
Sep 17, 20192.65002.70002.63002.63002.630033,100
Sep 16, 20192.73002.73002.65002.70002.700083,500
Sep 13, 20192.77002.79002.72002.73002.730067,300
Sep 12, 20192.67002.76002.67002.74002.740030,300
Sep 11, 20192.64002.74002.64002.66002.660012,600
Sep 10, 20192.72002.78002.65002.65002.6500120,400
Sep 09, 20192.67002.72002.64002.71002.710041,200
Sep 06, 20192.66002.71002.63002.66002.660043,600
Sep 05, 20192.70002.72002.68002.70002.700046,500
Sep 04, 20192.66002.70002.63002.67002.670025,300
Sep 03, 20192.69002.69002.62002.62002.62008,600
Aug 30, 20192.70002.71002.66002.70002.700028,600
Aug 29, 20192.65002.73002.62002.68002.680030,700
Aug 28, 20192.70002.71002.61002.62002.6200100,200
Aug 27, 20192.70002.73002.66002.69002.690046,200
Aug 26, 20192.69002.69002.62002.65002.650037,800
Aug 23, 20192.73002.74002.65002.70002.700052,200
Aug 22, 20192.73002.73002.68002.68002.6800100,300
Aug 21, 20192.68002.75002.68002.72002.720030,900
Aug 20, 20192.65002.70002.62002.66002.660047,500
Aug 19, 20192.65002.65002.55002.64002.640054,500
Aug 16, 20192.40002.84002.40002.65002.6500113,000
Aug 15, 20192.39002.44002.16002.39002.3900189,200
Aug 14, 20192.62002.64002.36002.41002.4100358,800
Aug 13, 20192.82002.83002.63002.75002.7500133,600
Aug 12, 20192.83002.85002.75002.80002.8000109,700
Aug 09, 20192.71002.75002.63002.70002.700033,200
Aug 08, 20192.69002.83002.63002.67002.6700112,300
Aug 07, 20192.73002.73002.58002.70002.700060,900
Aug 06, 20192.74002.74002.65002.69002.690015,000
Aug 05, 20192.71002.79002.64002.73002.730063,500
Aug 02, 20192.77002.90002.76002.78002.780024,200
Aug 01, 20192.82002.94002.76002.76002.760098,300
Jul 31, 20193.00003.05002.71002.82002.8200260,300
Jul 30, 20192.60003.13002.60003.02003.0200533,600
Jul 29, 20192.60002.68002.59002.62002.620040,200
Jul 26, 20192.68002.68002.60002.61002.610030,100
Jul 25, 20192.67002.67002.57002.62002.620040,900
Jul 24, 20192.62002.68002.58002.61002.610015,900
Jul 23, 20192.61002.68002.58002.60002.600011,200
Jul 22, 20192.56002.73002.56002.59002.590017,700
Jul 19, 20192.60002.71002.58002.59002.590016,300
Jul 18, 20192.70002.72002.57002.65002.650098,500
Jul 17, 20192.70002.80002.57002.73002.7300160,900
Jul 16, 20192.94002.94002.70002.78002.7800152,600
Jul 15, 20192.99003.02002.88002.95002.950045,600
Jul 12, 20193.00003.04003.00003.01003.010031,000
Jul 11, 20193.08003.08003.01003.02003.020046,400
Jul 10, 20193.14003.19003.08003.08003.080084,100
Jul 09, 20193.26003.26003.11003.17003.170045,900
Jul 08, 20193.30003.39003.20003.22003.220077,000
Jul 05, 20193.25003.42003.19003.28003.2800233,800
Jul 03, 20193.10003.24003.05003.19003.1900277,400
Jul 02, 20192.99003.05002.90003.05003.050095,400
Jul 01, 20192.95003.04002.86002.96002.9600107,700
Jun 28, 20192.83002.91002.81002.91002.910053,600
Jun 27, 20192.92002.92002.82002.82002.820041,500
Jun 26, 20192.97003.01002.85002.88002.880026,800
Jun 25, 20192.95002.97002.87002.94002.940031,100
Jun 24, 20192.99002.99002.92002.93002.930010,400
Jun 21, 20192.83003.08002.83003.00003.000099,600
Jun 20, 20192.90003.04002.84002.86002.860050,500
Jun 19, 20192.91002.94002.85002.86002.860031,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...