Best deals to access real time data! |
Big Cap Pro
Monthly Subscription
for only
|
Small Cap Basic
Monthly Subscription
for only
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
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% |
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 |