Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ricebran Technologies (NQ: RIBT )

0.3500 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 (%)
Jul 29, 2022 3.000 3.300 3.000 3.100 105,078 +0.10(+3.33%)
Jul 28, 2022 2.977 3.030 2.850 3.000 47,717 +0.00(+0.00%)
Jul 27, 2022 2.900 3.085 2.900 3.000 60,772 +0.09(+3.06%)
Jul 26, 2022 3.022 3.109 2.805 2.911 94,556 -0.12(-3.86%)
Jul 25, 2022 3.081 3.092 2.900 3.028 50,621 -0.03(-0.92%)
Jul 22, 2022 3.250 3.250 2.880 3.056 84,624 -0.27(-7.98%)
Jul 21, 2022 3.233 3.370 3.150 3.321 74,672 -0.03(-0.90%)
Jul 20, 2022 3.000 3.410 3.000 3.351 133,285 +0.23(+7.40%)
Jul 19, 2022 3.155 3.380 2.900 3.120 191,399 -0.16(-4.79%)
Jul 18, 2022 3.650 3.699 3.138 3.277 304,774 -0.41(-11.22%)
Jul 15, 2022 3.700 3.850 3.619 3.691 86,694 -0.11(-2.87%)
Jul 14, 2022 3.700 3.875 3.700 3.800 73,150 +0.03(+0.82%)
Jul 13, 2022 3.720 3.800 3.700 3.769 57,577 -0.03(-0.82%)
Jul 12, 2022 3.800 3.850 3.651 3.800 70,626 -0.01(-0.26%)
Jul 11, 2022 4.000 4.098 3.710 3.810 132,017 -0.20(-5.03%)
Jul 08, 2022 3.666 4.199 3.600 4.012 272,653 +0.30(+8.11%)
Jul 07, 2022 3.902 3.902 3.612 3.711 389,547 -0.30(-7.41%)
Jul 06, 2022 4.284 4.284 4.000 4.008 259,401 -0.28(-6.46%)
Jul 05, 2022 5.600 5.570 4.110 4.285 1,016,696 -1.38(-24.39%)
Jul 01, 2022 6.300 7.089 5.513 5.667 807,781 -1.03(-15.42%)
Jun 30, 2022 5.400 7.688 4.832 6.700 3,554,702 +1.53(+29.57%)
Jun 29, 2022 5.800 6.147 4.808 5.171 420,052 -0.69(-11.76%)
Jun 28, 2022 6.250 6.300 5.500 5.860 536,754 -0.53(-8.32%)
Jun 27, 2022 6.786 6.995 6.320 6.392 186,333 -0.45(-6.60%)
Jun 24, 2022 7.293 7.420 6.711 6.844 166,257 -0.47(-6.49%)
Jun 23, 2022 8.000 8.000 7.101 7.319 191,432 -0.61(-7.70%)
Jun 22, 2022 7.400 7.930 7.320 7.930 215,382 +0.50(+6.74%)
Jun 21, 2022 7.100 7.699 7.011 7.429 235,839 +0.03(+0.39%)
Jun 17, 2022 7.000 7.400 6.800 7.400 180,793 +0.41(+5.87%)
Jun 16, 2022 7.000 7.100 6.600 6.990 276,389 -0.12(-1.65%)
Jun 15, 2022 7.200 7.478 6.200 7.107 694,391 -0.45(-5.93%)
Jun 14, 2022 7.956 7.956 7.300 7.555 230,730 -0.45(-5.56%)
Jun 13, 2022 7.900 8.199 6.451 8.000 771,864 +0.30(+3.90%)
Jun 10, 2022 8.200 8.500 7.500 7.700 320,796 -0.67(-8.03%)
Jun 09, 2022 8.600 8.650 7.617 8.372 380,160 -0.18(-2.08%)
Jun 08, 2022 7.500 8.995 7.420 8.550 582,210 +0.95(+12.50%)
Jun 07, 2022 7.510 7.651 7.267 7.600 311,394 +0.19(+2.55%)
Jun 06, 2022 7.400 7.580 7.000 7.411 301,952 +0.12(+1.60%)
Jun 03, 2022 7.449 7.449 6.853 7.294 222,049 -0.07(-0.88%)
Jun 02, 2022 7.500 7.680 7.000 7.359 263,779 +0.20(+2.78%)
Jun 01, 2022 7.700 7.950 6.700 7.160 948,770 -0.34(-4.51%)
May 31, 2022 6.827 7.552 6.320 7.498 479,655 +0.85(+12.77%)
May 27, 2022 6.400 7.100 5.701 6.649 878,136 -0.05(-0.75%)
May 26, 2022 7.492 7.690 6.535 6.699 929,278 -0.60(-8.25%)
May 25, 2022 6.900 7.700 6.703 7.301 814,680 +0.40(+5.81%)
May 24, 2022 7.189 7.779 6.518 6.900 1,448,160 -0.20(-2.82%)
May 23, 2022 6.542 7.530 6.201 7.100 736,377 +0.80(+12.70%)
May 20, 2022 6.464 6.800 5.432 6.300 445,474 -0.20(-3.08%)
May 19, 2022 7.000 7.200 6.321 6.500 412,636 -0.70(-9.72%)
May 18, 2022 6.403 7.292 5.900 7.200 1,222,249 +1.30(+22.08%)
May 17, 2022 5.964 6.245 5.540 5.898 281,407 -0.40(-6.38%)
May 16, 2022 5.700 6.475 5.636 6.300 884,287 +1.10(+21.15%)
May 13, 2022 5.800 5.896 5.105 5.200 274,158 -0.30(-5.45%)
May 12, 2022 5.400 5.966 4.890 5.500 462,623 +0.12(+2.25%)
May 11, 2022 5.500 5.977 5.119 5.379 543,887 +0.06(+1.05%)
May 10, 2022 5.200 5.755 5.010 5.323 434,681 +0.31(+6.25%)
May 09, 2022 4.400 5.500 4.200 5.010 592,080 +0.66(+15.15%)
May 06, 2022 4.211 4.500 4.105 4.351 43,572 +0.15(+3.60%)
May 05, 2022 4.800 4.825 4.022 4.200 94,864 -0.50(-10.64%)
May 04, 2022 4.500 4.898 4.500 4.700 36,489 +0.05(+1.05%)
May 03, 2022 4.700 4.900 4.510 4.651 39,720 -0.15(-3.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.