RIBT

RiceBran Technologies Historical Data

RIBT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.6392 -0.0452 -6.6% 0.6786 0.6995 0.632 1,853,720
Jun 24 2022 0.6844 -0.0475 -6.49% 0.7293 0.742 0.6711 1,658,232
Jun 23 2022 0.7319 -0.0611 -7.7% 0.80 0.80 0.7101 1,912,064
Jun 22 2022 0.793 0.0501 6.74% 0.74 0.793 0.732 2,145,420
Jun 21 2022 0.7429 0.0029 0.39% 0.71 0.7699 0.7011 2,358,107
Jun 20 2022 0.74 0.00 +0.00% 0.70 0.74 0.68 0
Jun 17 2022 0.74 0.041 5.87% 0.70 0.74 0.68 1,803,153
Jun 16 2022 0.699 -0.0117 -1.65% 0.6953 0.71 0.66 2,758,723
Jun 15 2022 0.7107 -0.0448 -5.93% 0.7209 0.7478 0.62 6,942,300
Jun 14 2022 0.7555 -0.0445 -5.56% 0.7956 0.7956 0.73 2,305,277
Jun 13 2022 0.80 0.03 3.9% 0.79 0.8199 0.6451 7,707,288
Jun 10 2022 0.77 -0.0672 -8.03% 0.817 0.85 0.75 3,197,378
Jun 09 2022 0.8372 -0.0178 -2.08% 0.855 0.865 0.7617 3,801,418
Jun 08 2022 0.855 0.095 12.5% 0.7525 0.8995 0.742 5,810,783
Jun 07 2022 0.76 0.0189 2.55% 0.751 0.7651 0.7267 3,017,431
Jun 06 2022 0.7411 0.0117 1.6% 0.7357 0.758 0.70 3,016,479
Jun 03 2022 0.7294 -0.0065 -0.88% 0.7449 0.7449 0.6853 2,206,597
Jun 02 2022 0.7359 0.0199 2.78% 0.745 0.768 0.70 2,637,651
Jun 01 2022 0.716 -0.0338 -4.51% 0.77 0.795 0.67 9,460,977
May 31 2022 0.7498 0.0849 12.77% 0.6827 0.7552 0.632 4,792,526
May 30 2022 0.6649 0.00 0.0% 0.6649 0.6649 0.6649 0
May 27 2022 0.6649 -0.005 -0.75% 0.638 0.71 0.5701 8,772,729
May 26 2022 0.6699 -0.0602 -8.25% 0.7492 0.769 0.6535 8,797,463
May 25 2022 0.7301 0.0401 5.81% 0.685 0.77 0.6703 8,135,336
May 24 2022 0.69 -0.02 -2.82% 0.7189 0.7779 0.6518 14,476,883
May 23 2022 0.71 0.08 12.7% 0.6542 0.753 0.6201 7,362,060
May 20 2022 0.63 -0.02 -3.08% 0.6464 0.68 0.5432 4,467,362
May 19 2022 0.65 -0.07 -9.72% 0.704 0.72 0.6321 4,119,594
May 18 2022 0.72 0.1302 22.08% 0.6403 0.7292 0.59 12,195,479
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
Apr 15 2022 0.5053 0.00 0.0% 0.5053 0.5053 0.5053 0
Apr 14 2022 0.5053 -0.0087 -1.69% 0.4931 0.53 0.484 667,028
Apr 13 2022 0.514 -0.016 -3.02% 0.53 0.5374 0.4911 410,941
Apr 12 2022 0.53 -0.01 -1.85% 0.524 0.58 0.5211 1,148,710
Apr 11 2022 0.54 0.0892 19.79% 0.4642 0.56 0.4485 3,276,484
Apr 08 2022 0.4508 -0.0172 -3.68% 0.468 0.47 0.4431 315,982
Apr 07 2022 0.468 0.0329 7.56% 0.445 0.47 0.445 681,220
Apr 06 2022 0.4351 0.0124 2.93% 0.42 0.4699 0.405099 1,136,056
Apr 05 2022 0.4227 -0.0523 -11.01% 0.4653 0.48 0.4125 2,161,906
Apr 04 2022 0.475 0.02 4.4% 0.4725 0.48 0.45 748,716
Apr 01 2022 0.455 0.005 1.11% 0.4559 0.48 0.450101 595,837
Mar 31 2022 0.45 -0.04 -8.16% 0.47 0.489899 0.449766 1,021,413
Mar 30 2022 0.49 0.0475 10.73% 0.45 0.5016 0.45 2,606,071


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.