RIBT

RiceBran Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
RiceBran Technologies RIBT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1062 18.01% 0.695999 13:14:31
Open Price Low Price High Price Close Price Prev Close
0.6403 0.59 0.7292 0.5898
more quote information »

RIBT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.53990.72920.4890.57746234,885,6500.156128.91%
1 Month0.54290.72920.40220.55351382,311,9210.153128.2%
3 Months0.3150.72920.28020.50279972,072,9590.381120.95%
6 Months0.500.72920.270.47411081,222,9950.19639.2%
1 Year0.9251.200.270.5516206851,421-0.229-24.76%
3 Years2.943.420.270.9051944792,985-2.24-76.33%
5 Years0.84113.89990.271.02520,483-0.1451-17.25%

RIBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 0.5898 -0.0402 -6.38% 0.5964 0.6245 0.554 2,802,303
May 16 2022 0.63 0.11 21.15% 0.57 0.6475 0.5636 8,839,422
May 13 2022 0.52 -0.03 -5.45% 0.58 0.5896 0.5105 2,734,882
May 12 2022 0.55 0.0121 2.25% 0.5379 0.5966 0.489 4,615,097
May 11 2022 0.5379 0.0056 1.05% 0.5399 0.5977 0.5119 5,436,545
May 10 2022 0.5323 0.0313 6.25% 0.5211 0.5755 0.501 4,341,815
May 09 2022 0.501 0.0659 15.15% 0.44 0.55 0.42 5,919,624
May 06 2022 0.4351 0.0151 3.6% 0.4211 0.45 0.4105 435,599
May 05 2022 0.42 -0.05 -10.64% 0.48 0.4825 0.4022 947,439
May 04 2022 0.47 0.0049 1.05% 0.4511 0.4898 0.45 364,896
May 03 2022 0.4651 -0.0148 -3.08% 0.47 0.49 0.451 397,199
May 02 2022 0.4799 -0.0395 -7.6% 0.5111 0.52 0.471 818,107
Apr 29 2022 0.5194 -0.0013 -0.25% 0.52 0.568 0.50 860,692
Apr 28 2022 0.5207 -0.0714 -12.06% 0.608 0.6149 0.4812 1,289,242
Apr 27 2022 0.5921 0.0127 2.19% 0.62 0.629 0.5862 572,266
Apr 26 2022 0.5794 -0.0493 -7.84% 0.63 0.65 0.56 2,018,854
Apr 25 2022 0.6287 0.0972 18.29% 0.536 0.64 0.536 2,160,506
Apr 22 2022 0.5315 0.0079 1.51% 0.521 0.545 0.5003 796,043
Apr 21 2022 0.5236 -0.002 -0.38% 0.5148 0.55 0.5103 483,397
Apr 20 2022 0.5256 -0.0144 -2.67% 0.5429 0.545 0.5115 404,485
Apr 19 2022 0.54 0.03 5.88% 0.51 0.56 0.49 1,408,141
Apr 18 2022 0.51 0.0047 0.93% 0.4885 0.5239 0.4701 556,768
See More Historical Prices »


Your Recent History
NASDAQ
RIBT
RiceBran T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.