Ricebran Tech (RIBT) Historical Stock Data

0.16 ↑0.00 (0.00%)

As of November 7, 2023, 9:23am EST.

Historical Data

In the past 30 trading days, RIBT is up 6.05% a day on average. There have been 21 days where Ricebran Tech closed green and 9 days where RIBT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-02	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	1.74K
2024-05-01	0.17	0.16	↓$0.01 (-5.88%)	0.16	0.17	13.96K
2024-04-30	0.16	0.17	↑$0.01 (6.25%)	0.16	0.18	8.28K
2024-04-29	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	76
2024-04-26	0.15	0.16	↑$0.01 (10.27%)	0.15	0.16	814
2024-04-25	0.16	0.15	↓$0.01 (-8.70%)	0.15	0.16	511
2024-04-24	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	70
2024-04-23	0.16	0.16	↓$0.01 (-3.13%)	0.14	0.16	22.45K
2024-04-22	0.16	0.18	↑$0.02 (12.50%)	0.16	0.18	855
2024-04-19	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	1.44K
2024-04-18	0.17	0.17	↑$0.00 (0.00%)	0.17	0.17	1.20K
2024-04-17	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	333
2024-04-16	0.14	0.20	↑$0.06 (44.93%)	0.14	0.20	10.57K
2024-04-15	0.18	0.19	↑$0.01 (2.78%)	0.18	0.19	10.67K
2024-04-12	0.18	0.14	↓$0.04 (-23.33%)	0.13	0.20	8.11K
2024-04-11	0.18	0.19	↑$0.01 (4.44%)	0.18	0.19	8.63K
2024-04-10	0.18	0.17	↓$0.01 (-6.85%)	0.17	0.18	6.34K
2024-04-09	0.18	0.18	↑$0.01 (2.86%)	0.18	0.18	10.05K
2024-04-08	0.17	0.17	↓$0.00 (-2.35%)	0.08	0.17	116.91K
2024-04-05	0.19	0.19	↑$0.00 (0.00%)	0.19	0.19	749
2024-04-04	0.13	0.18	↑$0.05 (37.40%)	0.13	0.18	1.30K
2024-04-03	0.13	0.19	↑$0.06 (43.94%)	0.13	0.19	9.44K
2024-04-02	0.19	0.17	↓$0.02 (-8.89%)	0.12	0.19	46.87K
2024-04-01	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	3.23K
2024-03-28	0.13	0.19	↑$0.06 (43.85%)	0.13	0.19	7.53K
2024-03-27	0.19	0.19	↑$0.01 (2.70%)	0.19	0.19	4.27K
2024-03-26	0.13	0.20	↑$0.07 (53.85%)	0.13	0.20	2.67K
2024-03-25	0.18	0.14	↓$0.04 (-20.00%)	0.14	0.18	4.29K
2024-03-22	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	286
2024-03-21	0.19	0.18	↓$0.01 (-5.26%)	0.18	0.19	349