Free Trial

RiceBran Technologies (RIBT) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free RIBT Stock Alerts
$0.16
-0.03 (-15.79%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media

RiceBran Technologies Stock Price Performance

5 Day
Performance
+12.50%
1 Month
Performance
0.00%
3 Month
Performance
+63.64%
6 Month
Performance
-48.57%
Year-To-Date
Performance
-22.58%
1 Year
Performance
-80.85%
Receive RIBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RiceBran Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

RIBT Stock Chart for Tuesday, May, 7, 2024

RIBT Chart by TradingView

RiceBran Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$0.18$0.19
+5.56%		$0.20$0.1744,032 shs$1.90 million
05/03/2024$0.16$0.18
+12.50%		$0.18$0.161,369 shs$1.80 million
05/02/2024$0.16$0.16$0.16$0.161,737 shs$1.60 million
05/01/2024$0.17$0.16
-5.88%		$0.17$0.1613,963 shs$1.60 million
04/30/2024$0.16$0.17
+6.25%		$0.18$0.168,284 shs$1.70 million
04/29/2024$0.16$0.16$0.16$0.1676 shs$1.60 million
04/26/2024$0.15$0.16
+6.67%		$0.16$0.15814 shs$1.60 million
04/25/2024$0.16$0.15
-3.23%		$0.16$0.15511 shs$1.50 million
04/24/2024$0.16$0.16$0.16$0.1670 shs$1.55 million
04/23/2024$0.18$0.16
-13.89%		$0.16$0.1422,447 shs$1.55 million
04/22/2024$0.16$0.18
+12.50%		$0.18$0.16855 shs$1.80 million
04/19/2024$0.17$0.16
-5.88%		$0.16$0.161,444 shs$1.60 million
04/18/2024$0.16$0.17
+6.25%		$0.17$0.171,204 shs$1.70 million
04/17/2024$0.20$0.16
-20.00%		$0.16$0.16334 shs$1.60 million
04/16/2024$0.19$0.20
+8.11%		$0.20$0.1410,566 shs$2 million
04/15/2024$0.14$0.19
+34.06%		$0.19$0.1810,667 shs$1.85 million
04/12/2024$0.19$0.14
-26.60%		$0.20$0.138,107 shs$1.38 million
04/11/2024$0.18$0.19
+4.44%		$0.19$0.188,628 shs$1.79 million
04/10/2024$0.18$0.18$0.18$0.1710,057 shs$1.71 million
04/09/2024$0.17$0.18
+8.43%		$0.18$0.1810,057 shs$1.71 million
04/08/2024$0.18$0.17
-7.78%		$0.17$0.08116,913 shs$1.58 million
04/05/2024$0.18$0.18$0.18$0.181,303 shs$1.71 million
04/04/2024$0.17$0.18
+4.02%		$0.18$0.131,303 shs$1.71 million
04/03/2024$0.18$0.17
-3.86%		$0.19$0.1346,865 shs$1.65 million
04/02/2024$0.18$0.18$0.19$0.123,225 shs$1.71 million
04/01/2024$0.19$0.18
-3.74%		$0.18$0.183,225 shs$1.71 million
03/29/2024$0.19$0.19$0.19$0.137,534 shs$1.78 million
03/28/2024$0.19$0.19
-1.58%		$0.19$0.137,534 shs$1.78 million
03/27/2024$0.14$0.19
+31.94%		$0.19$0.194,266 shs$1.81 million
03/26/2024$0.14$0.14$0.20$0.134,293 shs$1.37 million
03/25/2024$0.18$0.14
-20.00%		$0.18$0.144,293 shs$1.37 million
03/22/2024$0.18$0.18$0.18$0.18286 shs$1.71 million
03/21/2024$0.18$0.18$0.19$0.18349 shs$1.71 million
03/20/2024$0.20$0.18
-10.00%		$0.18$0.18268 shs$1.71 million
03/19/2024$0.19$0.20
+7.53%		$0.20$0.183,903 shs$1.90 million
03/18/2024$0.19$0.19$0.20$0.18236 shs$1.77 million
03/15/2024$0.19$0.19$0.19$0.191,932 shs$1.77 million
03/14/2024$0.19$0.19$0.20$0.191,932 shs$1.77 million
03/13/2024$0.19$0.19
+0.54%		$0.20$0.192,843 shs$1.77 million
03/12/2024$0.19$0.19$0.19$0.19112 shs$1.76 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/11/2024$0.20$0.19
-7.45%		$0.19$0.191,289 shs$1.76 million
03/08/2024$0.21$0.20
-4.81%		$0.20$0.194,469 shs$1.90 million
03/07/2024$0.18$0.21
+16.60%		$0.21$0.21281 shs$2.00 million
03/06/2024$0.15$0.18
+20.07%		$0.21$0.1521,727 shs$1.71 million
03/05/2024$0.15$0.15
+3.09%		$0.21$0.1239,310 shs$1.43 million
03/04/2024$0.19$0.15
-21.86%		$0.15$0.122,364 shs$1.38 million
03/01/2024$0.17$0.19
+10.18%		$0.19$0.186,520 shs$1.77 million
02/29/2024$0.18$0.17
-6.11%		$0.19$0.178,602 shs$1.61 million
02/28/2024$0.18$0.18
-0.06%		$0.18$0.182,729 shs$1.71 million
02/27/2024$0.16$0.18
+10.83%		$0.19$0.1215,338 shs$1.71 million
02/26/2024$0.15$0.16
+8.33%		$0.16$0.14843 shs$1.55 million
02/23/2024$0.15$0.15$0.15$0.151,429 shs$1.43 million
02/22/2024$0.15$0.15
+3.45%		$0.15$0.145,742 shs$1.43 million
02/21/2024$0.16$0.15
-10.49%		$0.15$0.15642 shs$1.38 million
02/20/2024$0.15$0.16
+5.40%		$0.18$0.145,775 shs$1.54 million
02/19/2024$0.15$0.15$0.15$0.1214,300 shs$1.46 million
02/16/2024$0.13$0.15
+18.23%		$0.15$0.1214,391 shs$1.46 million
02/15/2024$0.11$0.13
+18.18%		$0.13$0.1094,311 shs$1.24 million
02/14/2024$0.10$0.11
+10.00%		$0.12$0.115,360 shs$1.05 million
02/13/2024$0.12$0.10
-18.37%		$0.13$0.108,203 shs$951,000.00
02/12/2024$0.09$0.12
+36.11%		$0.12$0.0824,873 shs$1.17 million
02/09/2024$0.11$0.09
-16.28%		$0.11$0.092,116 shs$856,000.00
02/08/2024$0.11$0.11
-2.27%		$0.11$0.0815,920 shs$1.02 million
02/07/2024$0.12$0.11
-4.35%		$0.12$0.1123,691 shs$1.05 million
02/06/2024$0.12$0.12
-7.26%		$0.12$0.118,605 shs$1.09 million

Related Companies:
This page (NASDAQ:RIBT) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society