Ricebran Tech (RIBT)

RIBT
🏛️ Estados Unidos →
0.00
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 3.50 3.89 3.41 3.49 0.1M
2021-12-30 3.39 3.70 3.35 3.62 0.2M
2021-12-29 3.31 3.58 3.24 3.42 0.1M
2021-12-28 3.68 3.70 3.21 3.30 0.1M
2021-12-27 3.80 3.90 3.60 3.62 0.1M
2021-12-23 3.76 4.00 3.61 3.89 0.1M
2021-12-22 3.52 3.87 3.52 3.68 0.1M
2021-12-21 3.46 3.63 3.40 3.52 0.0M
2021-12-20 3.47 3.60 3.30 3.40 0.0M
2021-12-17 3.65 3.89 3.40 3.40 0.1M
2021-12-16 3.57 3.94 3.47 3.63 0.1M
2021-12-15 3.77 3.77 3.33 3.46 0.1M
2021-12-14 3.88 3.97 3.72 3.74 0.0M
2021-12-13 4.20 4.20 3.86 3.92 0.0M
2021-12-10 4.16 4.29 4.06 4.20 0.0M
2021-12-09 4.37 4.37 4.17 4.19 0.0M
2021-12-08 4.20 4.36 3.96 4.30 0.2M
2021-12-07 3.96 4.23 3.96 4.06 0.0M
2021-12-06 4.03 4.28 3.87 3.96 0.0M
2021-12-03 4.00 4.04 3.67 3.96 0.1M
2021-12-02 4.17 4.17 3.97 4.04 0.0M
2021-12-01 4.02 4.38 4.02 4.15 0.0M
2021-11-30 4.43 4.43 4.10 4.30 0.0M
2021-11-29 4.43 4.55 4.32 4.40 0.0M
2021-11-26 4.46 4.48 4.30 4.46 0.0M
2021-11-24 4.48 4.78 4.41 4.60 0.0M
2021-11-23 4.50 4.60 4.41 4.48 0.0M
2021-11-22 4.79 4.79 4.40 4.60 0.0M
2021-11-19 4.90 4.90 4.78 4.79 0.0M
2021-11-18 5.00 5.04 4.80 4.85 0.1M
2021-11-17 5.14 5.14 4.91 5.03 0.0M
2021-11-16 5.20 5.40 5.00 5.13 0.1M
2021-11-15 5.30 5.40 5.15 5.27 0.0M
2021-11-12 5.20 5.57 5.20 5.33 0.1M
2021-11-11 5.22 5.80 5.05 5.49 0.3M
2021-11-10 5.36 5.44 5.00 5.13 0.0M
2021-11-09 5.60 5.65 5.30 5.42 0.0M
2021-11-08 5.73 5.74 5.50 5.54 0.0M
2021-11-05 5.49 5.76 5.45 5.76 0.0M
2021-11-04 5.52 5.52 5.42 5.48 0.0M
2021-11-03 5.55 5.56 5.30 5.39 0.1M
2021-11-02 5.61 5.65 5.55 5.59 0.0M
2021-11-01 5.50 5.70 5.50 5.61 0.0M
2021-10-29 5.50 5.80 5.35 5.78 0.2M
2021-10-28 6.15 6.20 5.54 5.78 0.2M
2021-10-27 6.20 6.50 6.05 6.10 0.5M
2021-10-26 6.60 6.90 6.06 6.80 0.2M
2021-10-25 5.71 6.98 5.71 6.80 0.3M
2021-10-22 5.92 6.04 5.60 5.80 0.0M
2021-10-21 5.75 6.10 5.63 6.04 0.1M
2021-10-20 5.77 5.77 5.60 5.72 0.0M
2021-10-19 5.89 5.89 5.62 5.78 0.0M
2021-10-18 5.90 5.90 5.60 5.72 0.0M
2021-10-15 5.55 5.90 5.55 5.85 0.1M
2021-10-14 5.45 5.58 5.45 5.55 0.0M
2021-10-13 5.39 5.58 5.37 5.50 0.0M
2021-10-12 5.68 5.68 5.35 5.43 0.0M
2021-10-11 5.70 5.70 5.35 5.49 0.0M
2021-10-08 5.70 5.75 5.50 5.53 0.0M
2021-10-07 5.45 5.93 5.40 5.62 0.0M
2021-10-06 5.52 5.54 5.30 5.50 0.0M
2021-10-05 6.10 6.10 5.29 5.63 0.1M
2021-10-04 6.00 6.28 5.99 6.07 0.1M
2021-10-01 5.86 6.29 5.86 6.00 0.2M
2021-09-30 5.80 6.30 5.70 5.90 0.4M
2021-09-29 5.80 6.03 5.75 5.80 0.1M
2021-09-28 6.10 6.10 5.80 5.80 0.1M
2021-09-27 5.94 6.17 5.76 6.10 0.1M
2021-09-24 6.20 6.20 5.92 5.93 0.0M
2021-09-23 6.16 6.20 5.92 6.10 0.0M
2021-09-22 6.10 6.39 5.96 6.15 0.1M
2021-09-21 6.10 6.29 5.95 6.01 0.0M
2021-09-20 6.00 6.10 5.90 5.99 0.0M
2021-09-17 6.50 6.50 5.80 6.35 0.0M
2021-09-16 6.20 6.40 5.90 6.36 0.0M
2021-09-15 5.90 6.20 5.72 6.14 0.1M
2021-09-14 6.10 6.10 5.60 5.80 0.1M
2021-09-13 6.45 6.45 5.70 5.95 0.1M
2021-09-10 6.80 6.82 6.20 6.37 0.1M
2021-09-09 7.10 7.40 6.62 6.62 0.1M
2021-09-08 7.88 7.88 7.40 7.51 0.0M
2021-09-07 8.30 8.34 7.80 7.88 0.0M
2021-09-03 8.00 9.24 7.99 8.30 0.0M
2021-09-02 8.00 8.10 7.75 8.00 0.0M
2021-09-01 8.00 8.08 7.60 7.77 0.0M
2021-08-31 7.75 7.97 7.60 7.60 0.0M
2021-08-30 8.41 8.41 7.70 7.75 0.0M
2021-08-27 8.30 8.44 8.05 8.05 0.0M
2021-08-26 8.35 8.44 8.03 8.16 0.0M
2021-08-25 8.60 8.60 8.21 8.30 0.0M
2021-08-24 8.40 8.40 8.20 8.21 0.0M
2021-08-23 8.34 8.95 8.24 8.31 0.0M
2021-08-20 8.50 8.80 8.30 8.40 0.0M
2021-08-19 8.90 9.02 8.42 8.43 0.0M
2021-08-18 9.30 9.70 8.78 8.87 0.0M
2021-08-17 8.85 8.90 8.70 8.70 0.0M
2021-08-16 9.10 9.18 8.85 8.90 0.0M
2021-08-13 9.10 9.18 8.61 8.85 0.0M
2021-08-12 9.00 9.39 9.00 9.20 0.0M
2021-08-11 9.36 9.40 9.01 9.38 0.0M
2021-08-10 9.13 9.53 9.13 9.41 0.0M
2021-08-09 9.19 9.70 9.19 9.31 0.0M
2021-08-06 9.31 9.76 9.16 9.41 0.0M
2021-08-05 9.30 9.56 9.00 9.41 0.0M
2021-08-04 9.70 10.00 9.30 9.40 0.0M
2021-08-03 10.00 10.30 9.61 9.67 0.0M
2021-08-02 9.83 10.10 9.61 10.10 0.0M
2021-07-30 9.36 9.93 9.31 9.88 0.0M
2021-07-29 9.55 9.88 9.41 9.42 0.0M
2021-07-28 9.26 9.68 9.11 9.51 0.0M
2021-07-27 9.36 9.36 9.10 9.15 0.0M
2021-07-26 9.50 9.63 9.18 9.40 0.0M
2021-07-23 9.90 9.90 9.51 9.66 0.0M
2021-07-22 10.00 10.15 9.60 9.80 0.0M
2021-07-21 10.10 10.20 9.61 10.00 0.0M
2021-07-20 9.19 10.10 9.19 9.80 0.0M
2021-07-19 9.10 9.48 9.10 9.25 0.0M
2021-07-16 10.20 10.20 9.20 9.53 0.0M
2021-07-15 10.50 10.80 10.10 10.30 0.0M
2021-07-14 11.20 11.80 10.50 10.70 0.0M
2021-07-13 10.30 12.00 10.30 11.00 0.2M
2021-07-12 10.50 10.60 10.30 10.50 0.0M
2021-07-09 10.50 10.60 10.20 10.60 0.0M
2021-07-08 10.20 10.60 10.20 10.50 0.0M
2021-07-07 10.40 10.60 10.20 10.60 0.0M
2021-07-06 10.70 10.80 10.40 10.70 0.0M
2021-07-02 11.00 11.05 10.50 10.70 0.0M
2021-07-01 11.10 11.20 10.80 10.80 0.0M
2021-06-30 10.60 11.30 10.50 11.30 0.0M
2021-06-29 10.50 10.70 10.40 10.70 0.0M
2021-06-28 10.50 10.60 10.20 10.60 0.0M
2021-06-25 10.70 10.70 10.30 10.50 0.0M
2021-06-24 10.30 10.70 10.20 10.50 0.0M
2021-06-23 10.50 10.60 10.30 10.40 0.0M
2021-06-22 10.70 10.70 10.40 10.60 0.0M
2021-06-21 10.60 10.80 10.50 10.60 0.0M
2021-06-18 10.80 11.00 10.30 10.70 0.0M
2021-06-17 10.90 11.20 10.70 11.00 0.0M
2021-06-16 11.00 11.20 10.73 10.90 0.0M
2021-06-15 10.70 11.10 10.31 11.10 0.0M
2021-06-14 11.30 11.30 11.09 11.20 0.0M
2021-06-11 11.08 11.50 11.00 11.40 0.0M
2021-06-10 11.60 11.70 11.20 11.40 0.0M
2021-06-09 11.60 11.60 11.30 11.50 0.0M
2021-06-08 11.70 11.70 11.20 11.30 0.0M
2021-06-07 11.10 11.70 10.90 11.70 0.1M
2021-06-04 10.40 11.20 10.40 11.10 0.1M
2021-06-03 10.30 10.70 10.30 10.70 0.0M
2021-06-02 10.70 10.70 10.40 10.60 0.0M
2021-06-01 10.50 10.61 10.30 10.50 0.0M
2021-05-28 10.50 10.80 10.40 10.60 0.0M
2021-05-27 10.20 10.90 10.20 10.70 0.1M
2021-05-26 10.30 10.60 9.92 10.50 0.1M
2021-05-25 10.20 10.30 10.00 10.00 0.0M
2021-05-24 10.50 10.50 10.00 10.10 0.0M
2021-05-21 9.83 10.40 9.64 10.40 0.1M
2021-05-20 10.00 10.50 9.50 9.61 0.1M
2021-05-19 9.30 10.20 9.20 9.93 0.1M
2021-05-18 9.25 9.46 9.10 9.30 0.0M
2021-05-17 9.00 9.39 9.00 9.21 0.0M
2021-05-14 9.00 9.40 8.82 9.10 0.0M
2021-05-13 9.00 9.10 8.82 9.00 0.1M
2021-05-12 8.95 9.10 8.93 9.00 0.1M
2021-05-11 9.00 9.20 8.75 9.00 0.1M
2021-05-10 9.29 9.40 9.10 9.10 0.1M
2021-05-07 9.11 9.38 9.01 9.10 0.1M
2021-05-06 9.15 9.60 9.00 9.03 0.1M
2021-05-05 9.30 9.78 9.10 9.50 0.1M
2021-05-04 9.45 9.58 9.20 9.36 0.2M
2021-05-03 10.20 10.60 9.50 9.73 0.3M
2021-04-30 11.00 11.10 10.10 10.70 0.4M
2021-04-29 11.90 12.20 10.70 11.50 1.3M
2021-04-28 13.20 14.90 11.90 12.70 6.2M
2021-04-27 11.00 18.30 11.00 11.80 16.2M
2021-04-26 9.22 9.30 8.95 9.30 0.0M
2021-04-23 9.20 9.20 9.00 9.17 0.0M
2021-04-22 9.30 9.38 8.72 8.72 0.0M
2021-04-21 8.50 9.25 8.35 9.09 0.0M
2021-04-20 8.51 9.00 8.51 8.54 0.0M
2021-04-19 9.40 9.49 8.48 8.72 0.0M
2021-04-16 8.35 9.30 8.00 9.22 0.0M
2021-04-15 8.10 8.56 7.81 8.32 0.0M
2021-04-14 8.78 8.90 8.50 8.50 0.0M
2021-04-13 8.90 9.10 8.27 8.60 0.0M
2021-04-12 9.20 9.20 8.50 8.69 0.0M
2021-04-09 9.78 9.78 9.01 9.16 0.0M
2021-04-08 9.45 9.50 9.09 9.24 0.0M
2021-04-07 9.98 9.98 9.00 9.23 0.0M
2021-04-06 9.61 10.00 9.60 9.60 0.0M
2021-04-05 9.96 10.10 9.64 9.80 0.0M
2021-04-01 9.80 10.10 9.71 9.96 0.0M
2021-03-31 10.00 10.10 9.70 9.90 0.0M
2021-03-30 10.00 10.00 9.62 10.00 0.0M
2021-03-29 10.20 10.27 9.71 9.87 0.0M
2021-03-26 9.80 10.10 9.43 10.00 0.0M
2021-03-25 9.80 10.00 8.93 9.80 0.1M
2021-03-24 10.10 10.40 9.80 9.90 0.0M
2021-03-23 10.50 11.40 10.00 10.40 0.1M
2021-03-22 12.00 14.30 11.00 11.50 0.6M
2021-03-19 11.10 11.30 10.60 10.60 0.0M
2021-03-18 11.02 11.90 10.90 11.20 0.0M
2021-03-17 10.70 11.40 10.60 11.20 0.0M
2021-03-16 10.60 11.50 10.20 11.20 0.1M
2021-03-15 10.46 10.70 10.21 10.50 0.0M
2021-03-12 10.40 10.70 9.60 10.40 0.0M
2021-03-11 10.50 10.56 10.00 10.20 0.0M
2021-03-10 9.50 10.46 9.40 10.30 0.0M
2021-03-09 8.65 9.50 8.58 9.34 0.1M
2021-03-08 8.78 9.45 8.55 8.89 0.1M
2021-03-05 8.60 9.14 7.50 9.12 0.1M
2021-03-04 9.50 10.00 8.20 8.65 0.1M
2021-03-03 10.50 10.60 10.00 10.10 0.0M
2021-03-02 10.30 10.68 10.20 10.40 0.0M
2021-03-01 9.93 10.50 9.80 10.10 0.0M
2021-02-26 11.30 11.50 9.57 9.61 0.1M
2021-02-25 11.30 11.80 10.90 11.30 0.1M
2021-02-24 11.10 11.60 10.60 11.30 0.1M
2021-02-23 11.30 11.60 10.60 11.60 0.1M
2021-02-22 11.80 12.50 11.60 11.70 0.1M
2021-02-19 12.60 12.60 11.35 12.00 0.0M
2021-02-18 12.50 12.60 11.50 11.70 0.1M
2021-02-17 13.50 13.50 12.00 12.90 0.1M
2021-02-16 12.30 13.40 11.60 13.15 0.3M
2021-02-12 11.00 11.10 10.50 10.70 0.2M
2021-02-11 11.60 11.60 10.40 10.50 0.1M
2021-02-10 11.60 11.60 9.40 10.90 0.1M
2021-02-09 11.20 11.80 11.00 11.20 0.0M
2021-02-08 10.90 11.00 10.60 11.00 0.0M
2021-02-05 11.10 11.10 10.10 10.50 0.0M
2021-02-04 10.30 11.20 10.00 10.90 0.1M
2021-02-03 9.90 10.40 9.57 10.30 0.1M
2021-02-02 9.90 9.90 9.04 9.57 0.1M
2021-02-01 9.03 9.20 8.75 9.00 0.1M
2021-01-29 9.31 9.39 8.63 8.90 0.0M
2021-01-28 9.00 10.00 8.70 9.30 0.1M
2021-01-27 8.80 9.22 8.61 8.85 0.0M
2021-01-26 9.20 9.30 8.80 9.00 0.1M
2021-01-25 8.63 9.47 8.40 8.87 0.1M
2021-01-22 8.50 8.50 7.77 8.47 0.1M
2021-01-21 8.60 8.83 8.20 8.20 0.1M
2021-01-20 7.71 9.39 7.71 8.56 0.4M
2021-01-19 7.84 7.84 7.30 7.77 0.0M
2021-01-15 7.85 7.85 7.01 7.64 0.1M
2021-01-14 7.85 7.96 7.60 7.75 0.0M
2021-01-13 7.98 8.30 7.69 7.88 0.1M
2021-01-12 6.90 8.50 6.80 8.42 0.3M
2021-01-11 6.72 6.75 6.50 6.64 0.0M
2021-01-08 6.85 6.85 6.41 6.71 0.0M
2021-01-07 6.18 6.90 6.10 6.81 0.2M
2021-01-06 6.50 6.50 5.91 5.97 0.0M
2021-01-05 6.10 6.54 6.00 6.20 0.0M
2021-01-04 6.39 6.39 5.90 5.98 0.0M