Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

RiceBran Technologies (RIBT) Historical Prices

116 Followers
RIBT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Dec 10, 20240.000.010.000.010.01-50.00%10,0030.80
Oct 16, 20240.020.020.020.020.02-72.22%2270.02
Oct 15, 20240.080.090.060.070.07-19.10%93,8038.36
Oct 14, 20240.090.090.080.090.09-1.11%11,6921.06
Oct 11, 20240.090.090.090.090.09+0.00%15,9511.45
Oct 10, 20240.090.090.090.090.09+0.00%1,6050.15
Oct 09, 20240.090.090.090.090.09-2.17%1610.01
Oct 08, 20240.090.090.090.090.09+0.00%1940.02
Oct 07, 20240.090.090.090.090.09+2.22%1,4800.13
Oct 04, 20240.090.100.090.090.09+0.00%3,2920.29
Oct 03, 20240.090.090.090.090.09-2.17%3350.03
Oct 02, 20240.080.090.080.090.09+15.00%2,5080.21
Oct 01, 20240.090.090.080.080.08-6.98%13,7961.19
Sep 30, 20240.080.100.080.090.09+0.00%13,1151.15
Sep 27, 20240.060.090.060.090.09+3.61%51,8874.71
Sep 26, 20240.080.080.080.080.08+3.75%11,5781.06
Sep 25, 20240.080.100.080.080.08-12.09%77,9707.77
Sep 24, 20240.120.120.090.090.09-17.27%73,4598.28
Sep 23, 20240.110.130.110.110.11+0.00%9,9611.12
Sep 20, 20240.110.110.110.110.11-0.90%1450.02
Sep 19, 20240.110.110.110.110.11+0.91%25,6562.97
Sep 18, 20240.110.110.110.110.11-0.90%6,2250.73
Sep 17, 20240.110.110.110.110.11-7.50%7,4360.88
Sep 16, 20240.120.120.110.120.12+9.09%33,3624.18
Sep 13, 20240.110.110.110.110.11-3.51%2,6960.33
Sep 12, 20240.110.120.110.110.11+0.00%00.00
Sep 11, 20240.110.110.110.110.11-4.20%8,6771.05
Sep 10, 20240.130.130.120.120.12+1.71%1,6520.16
Sep 09, 20240.110.120.110.120.12+6.36%7,3600.72
Sep 06, 20240.110.110.110.110.11+0.00%1,7160.17
Sep 05, 20240.120.120.110.110.11+0.00%4620.04
Sep 04, 20240.110.110.110.110.11-4.35%2420.02
Sep 03, 20240.120.120.110.120.12+4.55%2,7450.26
Aug 30, 20240.110.120.110.110.11+0.00%22,5842.15
Aug 29, 20240.110.110.110.110.11+0.00%2400.02
Aug 28, 20240.110.110.110.110.11+0.00%2920.03
Aug 27, 20240.110.110.110.110.11+0.00%3,2480.30
Aug 26, 20240.110.120.110.110.11-11.29%18,9501.79
Aug 23, 20240.120.140.110.120.12+11.71%00.00
Aug 22, 20240.120.120.110.110.11-14.62%25,2252.41
Aug 21, 20240.130.150.130.130.13+0.00%17,5561.71
Aug 20, 20240.120.130.110.130.13+18.18%41,9184.34
Aug 19, 20240.110.110.110.110.11+0.00%5,0860.52
Aug 16, 20240.110.110.110.110.11+4.76%1,0010.10
Aug 15, 20240.110.140.110.110.10+0.00%2,5780.26
Aug 14, 20240.090.110.090.110.10+5.00%1,6540.16
Aug 13, 20240.090.100.090.100.10-22.48%6,9000.66
Aug 12, 20240.120.130.120.130.13+12.17%4,8540.45
Aug 09, 20240.120.120.120.120.12-4.17%5,0120.47
Aug 08, 20240.110.120.100.120.12+10.09%32,6303.17