RIBT - RiceBran Technologies

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.29001.29001.25001.25001.2500223,600
Jan 16, 20201.30001.32001.27001.30001.3000225,900
Jan 15, 20201.35001.35001.29001.30001.3000178,300
Jan 14, 20201.28001.38001.28001.35001.3500247,500
Jan 13, 20201.32001.33001.26001.28001.2800196,800
Jan 10, 20201.32001.33001.28001.31001.3100151,400
Jan 09, 20201.27001.33001.25001.27001.2700222,000
Jan 08, 20201.34001.36001.25001.26001.2600271,000
Jan 07, 20201.34001.40001.32001.34001.3400101,100
Jan 06, 20201.43001.43001.34001.36001.3600226,500
Jan 03, 20201.44001.45001.42001.42001.420054,700
Jan 02, 20201.50001.50001.43001.44001.4400161,800
Dec 31, 20191.44001.49001.42001.47001.4700212,400
Dec 30, 20191.42001.45001.41001.42001.4200449,500
Dec 27, 20191.42001.46001.39001.44001.4400278,600
Dec 26, 20191.46001.50001.38001.43001.4300312,100
Dec 24, 20191.48001.51001.45001.47001.4700120,000
Dec 23, 20191.47001.52001.41001.48001.4800461,100
Dec 20, 20191.35001.39001.34001.36001.3600151,700
Dec 19, 20191.40001.42001.34001.35001.3500111,100
Dec 18, 20191.45001.49001.36001.43001.4300273,500
Dec 17, 20191.33001.50001.33001.49001.4900665,900
Dec 16, 20191.41001.42001.33001.37001.3700308,800
Dec 13, 20191.47001.47001.39001.41001.4100542,400
Dec 12, 20191.62001.62001.29001.39001.39001,433,800
Dec 11, 20192.27002.27002.08002.08002.080076,300
Dec 10, 20192.29002.32002.18002.19002.190048,000
Dec 09, 20192.26002.34002.23002.23002.230020,000
Dec 06, 20192.24002.34002.24002.27002.270031,700
Dec 05, 20192.30002.34002.22002.22002.220070,400
Dec 04, 20192.37002.40002.31002.32002.320030,100
Dec 03, 20192.39002.39002.35002.36002.360017,000
Dec 02, 20192.43002.43002.36002.36002.360025,100
Nov 29, 20192.41002.44002.41002.41002.410016,900
Nov 27, 20192.42002.45002.40002.41002.410020,000
Nov 26, 20192.46002.50002.42002.42002.420041,300
Nov 25, 20192.59002.59002.45002.47002.470077,500
Nov 22, 20192.44002.62002.42002.50002.500035,200
Nov 21, 20192.42002.48002.38002.42002.420083,600
Nov 20, 20192.54002.55002.44002.44002.4400101,900
Nov 19, 20192.57002.65002.54002.55002.550045,800
Nov 18, 20192.54002.60002.53002.58002.580021,900
Nov 15, 20192.62002.64002.52002.57002.570059,400
Nov 14, 20192.64002.67002.60002.65002.650030,700
Nov 13, 20192.61002.68002.60002.68002.68007,400
Nov 12, 20192.49002.68002.48002.67002.670019,900
Nov 11, 20192.64002.72002.60002.61002.610037,000
Nov 08, 20192.74002.78002.68002.70002.700063,700
Nov 07, 20192.82002.83002.77002.80002.800049,200
Nov 06, 20192.87002.92002.77002.83002.830022,400
Nov 05, 20192.90002.97002.87002.87002.870065,000
Nov 04, 20192.86002.97002.86002.91002.910031,300
Nov 01, 20192.92002.93002.85002.88002.880028,100
Oct 31, 20192.86002.90002.85002.90002.900049,600
Oct 30, 20192.84002.89002.84002.85002.8500108,300
Oct 29, 20192.81002.83002.81002.82002.820023,700
Oct 28, 20192.81002.84002.80002.81002.810032,300
Oct 25, 20192.80002.85002.77002.85002.850036,400
Oct 24, 20192.79002.82002.79002.81002.810011,100
Oct 23, 20192.83002.83002.80002.81002.810021,900
Oct 22, 20192.80002.83002.77002.80002.800068,400
Oct 21, 20192.72002.84002.71002.81002.810071,700
Oct 18, 20192.69002.70002.68002.69002.690013,700
Oct 17, 20192.70002.72002.68002.69002.690014,100
Oct 16, 20192.71002.71002.65002.69002.69004,600
Oct 15, 20192.67002.71002.67002.71002.71007,400
Oct 14, 20192.60002.64002.60002.64002.64004,800
Oct 11, 20192.63002.73002.61002.61002.610016,400
Oct 10, 20192.70002.71002.57002.57002.570015,100
Oct 09, 20192.64002.67002.57002.58002.580014,400
Oct 08, 20192.62002.74002.62002.67002.670058,100
Oct 07, 20192.55002.68002.55002.66002.660053,700
Oct 04, 20192.56002.60002.54002.56002.560027,800
Oct 03, 20192.54002.59002.51002.56002.560050,000
Oct 02, 20192.48002.56002.41002.41002.410014,500
Oct 01, 20192.52002.52002.46002.48002.480054,700
Sep 30, 20192.52002.56002.47002.55002.550024,300
Sep 27, 20192.67002.67002.47002.50002.500040,700
Sep 26, 20192.57002.62002.54002.62002.620015,900
Sep 25, 20192.65002.65002.53002.55002.550065,200
Sep 24, 20192.62002.68002.60002.61002.610016,500
Sep 23, 20192.65002.65002.60002.61002.610010,100
Sep 20, 20192.66002.73002.60002.60002.600060,100
Sep 19, 20192.65002.71002.64002.67002.670031,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...