NASDAQ:RIBT
RiceBran Technologies Stock Price (Quote)
$0.180
+0.0200 (+12.50%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0805 | $0.200 | Friday, 3rd May 2024 RIBT stock ended at $0.180. This is 12.50% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 12.50% from a day low at $0.160 to a day high of $0.180. |
| 90 days | $0.0805 | $0.210 | |
| 52 weeks | $0.0700 | $1.17 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.160 | $0.180 | $0.160 | $0.180 | 1 369 |
| May 02, 2024 | $0.160 | $0.160 | $0.160 | $0.160 | 1 737 |
| May 01, 2024 | $0.170 | $0.170 | $0.160 | $0.160 | 13 886 |
| Apr 30, 2024 | $0.160 | $0.180 | $0.160 | $0.170 | 8 284 |
| Apr 29, 2024 | $0.160 | $0.160 | $0.160 | $0.160 | 0 |
| Apr 26, 2024 | $0.145 | $0.160 | $0.145 | $0.160 | 814 |
| Apr 25, 2024 | $0.164 | $0.164 | $0.145 | $0.150 | 496 |
| Apr 24, 2024 | $0.155 | $0.155 | $0.155 | $0.155 | 0 |
| Apr 23, 2024 | $0.160 | $0.160 | $0.137 | $0.155 | 22 447 |
| Apr 22, 2024 | $0.160 | $0.180 | $0.160 | $0.180 | 850 |
| Apr 19, 2024 | $0.160 | $0.160 | $0.160 | $0.160 | 1 421 |
| Apr 18, 2024 | $0.170 | $0.170 | $0.170 | $0.170 | 1 154 |
| Apr 17, 2024 | $0.160 | $0.160 | $0.160 | $0.160 | 302 |
| Apr 16, 2024 | $0.138 | $0.200 | $0.137 | $0.200 | 10 563 |
| Apr 15, 2024 | $0.180 | $0.185 | $0.180 | $0.185 | 10 667 |
| Apr 12, 2024 | $0.180 | $0.200 | $0.131 | $0.138 | 8 097 |
| Apr 11, 2024 | $0.180 | $0.190 | $0.180 | $0.188 | 8 628 |
| Apr 10, 2024 | $0.183 | $0.183 | $0.170 | $0.170 | 6 343 |
| Apr 09, 2024 | $0.175 | $0.180 | $0.175 | $0.180 | 10 046 |
| Apr 08, 2024 | $0.170 | $0.170 | $0.0805 | $0.166 | 116 913 |
| Apr 05, 2024 | $0.190 | $0.190 | $0.190 | $0.190 | 749 |
| Apr 04, 2024 | $0.131 | $0.180 | $0.131 | $0.180 | 1 301 |
| Apr 03, 2024 | $0.132 | $0.190 | $0.132 | $0.190 | 9 436 |
| Apr 02, 2024 | $0.190 | $0.190 | $0.120 | $0.173 | 46 865 |
| Apr 01, 2024 | $0.130 | $0.187 | $0.130 | $0.180 | 3 225 |
