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

RIBT Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.5399	0.7292	0.489	0.5774623	4,885,650	0.1561	28.91%
1 Month	0.5429	0.7292	0.4022	0.5535138	2,311,921	0.1531	28.2%
3 Months	0.315	0.7292	0.2802	0.5027997	2,072,959	0.381	120.95%
6 Months	0.50	0.7292	0.27	0.4741108	1,222,995	0.196	39.2%
1 Year	0.925	1.20	0.27	0.5516206	851,421	-0.229	-24.76%
3 Years	2.94	3.42	0.27	0.9051944	792,985	-2.24	-76.33%
5 Years	0.8411	3.8999	0.27	1.02	520,483	-0.1451	-17.25%

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