FinData: Historical Data for NASDAQ, RIBT

Wednesday, 01 May 2024

Ricebran Technologies

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.592	1.610	1.550	1.585	46,900
13/10/22	1.600	1.680	1.530	1.650	37,100
12/10/22	1.730	1.730	1.610	1.620	23,200
11/10/22	1.600	1.710	1.600	1.695	52,200
10/10/22	1.630	1.790	1.545	1.750	178,600
07/10/22	1.550	1.590	1.540	1.580	28,300
06/10/22	1.660	1.778	1.530	1.600	58,400
05/10/22	1.740	1.740	1.650	1.700	35,100
04/10/22	1.810	1.810	1.610	1.660	119,600
03/10/22	1.750	1.911	1.700	1.800	114,100
30/09/22	1.860	1.962	1.800	1.800	38,300
29/09/22	1.920	1.950	1.856	1.870	32,500
28/09/22	1.730	1.900	1.730	1.880	23,600
26/09/22	1.680	1.840	1.612	1.770	151,400
23/09/22	1.650	1.680	1.570	1.660	98,900
22/09/22	1.730	1.800	1.652	1.680	95,000
21/09/22	1.990	2.027	1.720	1.760	428,600
20/09/22	1.850	2.030	1.750	1.960	543,700
19/09/22	2.020	2.080	1.810	1.850	206,300
16/09/22	2.200	2.280	2.050	2.060	211,000
15/09/22	2.280	2.330	2.200	2.200	167,500
14/09/22	2.350	2.350	2.220	2.290	125,800
13/09/22	2.340	2.430	2.226	2.260	344,200
12/09/22	2.240	2.450	2.230	2.340	364,300
09/09/22	2.480	2.490	2.200	2.310	513,200
08/09/22	2.700	3.060	2.350	2.455	819,000
07/09/22	2.530	2.750	2.530	2.640	284,400
06/09/22	2.510	2.590	2.350	2.530	539,400
02/09/22	2.610	2.720	2.410	2.580	439,300
01/09/22	2.300	3.160	2.180	2.740	4,977,800
31/08/22	2.490	2.570	2.260	2.310	170,700
30/08/22	2.650	2.654	2.460	2.530	121,900
29/08/22	2.540	2.950	2.540	2.690	315,300
26/08/22	2.890	3.130	2.480	2.570	254,100
25/08/22	0.3220	0.3270	0.2920	0.2976	1,360,900
24/08/22	0.3300	0.3300	0.3172	0.3229	617,700
23/08/22	0.2918	0.3373	0.2918	0.3172	1,405,300
22/08/22	0.2800	0.3150	0.2753	0.2976	551,700
19/08/22	0.2961	0.3098	0.2710	0.2900	1,119,000
18/08/22	0.3100	0.3200	0.2900	0.3000	599,300
17/08/22	0.3180	0.3244	0.3060	0.3082	321,500
16/08/22	0.3220	0.3382	0.3105	0.3200	1,230,800
15/08/22	0.3172	0.3501	0.3100	0.3349	715,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%