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
Aug 02, 2023 $0.92 $0.93 $0.90 $0.90 11 282
Aug 01, 2023 $0.86 $0.94 $0.86 $0.91 16 084
Jul 31, 2023 $0.93 $0.93 $0.88 $0.88 34 425
Jul 28, 2023 $0.96 $0.96 $0.90 $0.93 21 314
Jul 27, 2023 $0.98 $0.99 $0.94 $0.94 28 590
Jul 26, 2023 $0.95 $0.97 $0.91 $0.94 21 532
Jul 25, 2023 $0.96 $0.97 $0.93 $0.94 27 574
Jul 24, 2023 $0.89 $0.96 $0.83 $0.93 390 445
Jul 21, 2023 $0.86 $0.86 $0.83 $0.83 28 629
Jul 20, 2023 $0.89 $0.89 $0.83 $0.85 29 416
Jul 19, 2023 $0.90 $0.92 $0.83 $0.88 85 064
Jul 18, 2023 $1.00 $1.00 $0.88 $0.92 43 065
Jul 17, 2023 $1.05 $1.15 $0.93 $0.93 103 008
Jul 14, 2023 $1.00 $1.02 $0.98 $1.00 16 927
Jul 13, 2023 $1.05 $1.05 $1.00 $1.03 22 155
Jul 12, 2023 $1.01 $1.06 $0.99 $1.02 24 731
Jul 11, 2023 $1.02 $1.09 $1.02 $1.02 13 105
Jul 10, 2023 $1.00 $1.09 $1.00 $1.05 48 365
Jul 07, 2023 $1.05 $1.05 $1.00 $1.00 26 464
Jul 06, 2023 $1.07 $1.08 $1.00 $1.02 25 127
Jul 05, 2023 $1.08 $1.10 $1.04 $1.08 25 257
Jul 03, 2023 $1.05 $1.14 $1.05 $1.06 44 947
Jun 30, 2023 $1.13 $1.14 $1.11 $1.11 20 619
Jun 29, 2023 $1.08 $1.11 $1.07 $1.09 33 096
Jun 28, 2023 $1.11 $1.14 $1.04 $1.06 66 409

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