14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.128 $0.198 Friday, 17th May 2024 RIBT stock ended at $0.155. This is 3.33% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0% from a day low at $0.155 to a day high of $0.155.
90 days $0.0805 $0.210
52 weeks $0.0700 $1.17

Historical RiceBran Technologies prices

Date Open High Low Close Volume
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
Mar 28, 2024 $0.130 $0.187 $0.130 $0.187 7 533
Mar 27, 2024 $0.185 $0.190 $0.185 $0.190 4 266
Mar 26, 2024 $0.130 $0.200 $0.130 $0.200 2 646
Mar 25, 2024 $0.180 $0.180 $0.144 $0.144 4 293
Mar 22, 2024 $0.180 $0.180 $0.180 $0.180 283
Mar 21, 2024 $0.190 $0.190 $0.180 $0.180 349
Mar 20, 2024 $0.180 $0.180 $0.180 $0.180 240
Mar 19, 2024 $0.180 $0.200 $0.180 $0.200 3 901
Mar 18, 2024 $0.180 $0.200 $0.180 $0.180 11 215
Mar 15, 2024 $0.186 $0.186 $0.186 $0.186 236
Mar 14, 2024 $0.186 $0.200 $0.186 $0.186 1 932
Mar 13, 2024 $0.200 $0.200 $0.186 $0.186 2 843
Mar 12, 2024 $0.185 $0.185 $0.185 $0.185 0
Mar 11, 2024 $0.188 $0.190 $0.185 $0.185 1 289
Mar 08, 2024 $0.188 $0.200 $0.188 $0.200 4 439

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RIBT stock historical prices to predict future price movements?
Trend Analysis: Examine the RIBT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RIBT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About RiceBran Technologies

RiceBran Technologies RiceBran Technologies, together with its subsidiaries, operates as a specialty ingredient company. It focuses on producing, processing, and marketing of value-added healthy, natural, and nutrient dense products derived from rice and other small grains. The company converts raw rice bran into stabilized rice bran (SRB) and high value derivative products, including RiBalance, a complete rice bran nutritional package derived from further processing ... RIBT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT