-
5 DAY PERFORMANCE
+7.78% -
1 MONTH PERFORMANCE
-18.18% -
3 MONTH PERFORMANCE
-21.74% -
6 MONTH PERFORMANCE
-50.00% -
YEAR-TO-DATE PERFORMANCE
-61.29% -
1 YEAR PERFORMANCE
-79.07%
RiceBran Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.08 | $0.09 (8.25%) | $0.10 | $0.08 | 13,115 | $863,482 |
| 09/27/2024 | $0.06 | $0.09 (37.46%) | $0.09 | $0.06 | 51,900 | $863,482 |
| 09/26/2024 | $0.08 | $0.08 (4.38%) | $0.08 | $0.08 | 11,600 | $832,572 |
| 09/25/2024 | $0.08 | $0.08 (-3.38%) | $0.10 | $0.08 | 78,000 | $797,674 |
| 09/24/2024 | $0.12 | $0.09 (-21.86%) | $0.12 | $0.09 | 73,500 | $911,343 |
| 09/23/2024 | $0.11 | $0.11 (-0.09%) | $0.13 | $0.11 | 10,000 | $1.10 M |
| 09/20/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 145 | $1.10 M |
| 09/19/2024 | $0.11 | $0.11 (-1.77%) | $0.11 | $0.11 | 25,700 | $1.11 M |
| 09/18/2024 | $0.11 | $0.11 (-1.8%) | $0.11 | $0.11 | 6,225 | $1.11 M |
| 09/17/2024 | $0.11 | $0.11 (-2.2%) | $0.11 | $0.11 | 7,436 | $1.11 M |
| 09/16/2024 | $0.12 | $0.12 (0.84%) | $0.12 | $0.11 | 33,400 | $1.20 M |
| 09/13/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 2,700 | $1.10 M |
| 09/12/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 4,944 | $1.10 M |
| 09/11/2024 | $0.11 | $0.11 (4.09%) | $0.11 | $0.11 | 8,700 | $1.14 M |
| 09/10/2024 | $0.13 | $0.12 (-4.2%) | $0.13 | $0.12 | 1,700 | $1.19 M |
| 09/09/2024 | $0.11 | $0.12 (6.82%) | $0.12 | $0.11 | 7,400 | $1.17 M |
| 09/06/2024 | $0.11 | $0.11 (-2.65%) | $0.11 | $0.11 | 1,716 | $1.10 M |
| 09/05/2024 | $0.12 | $0.11 (-4.35%) | $0.12 | $0.11 | 500 | $1.10 M |
| 09/04/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 242 | $1.10 M |
| 09/03/2024 | $0.12 | $0.12 (-4.17%) | $0.12 | $0.11 | 11,966 | $1.15 M |
| 08/30/2024 | $0.11 | $0.11 (0%) | $0.12 | $0.11 | 22,600 | $1.10 M |
| 08/29/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 240 | $1.10 M |
| 08/28/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 300 | $1.10 M |
| 08/27/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 3,248 | $1.10 M |
| 08/26/2024 | $0.11 | $0.11 (0%) | $0.12 | $0.11 | 19,000 | $1.10 M |
| 08/23/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.10 M |
| 08/22/2024 | $0.12 | $0.11 (-3.48%) | $0.12 | $0.11 | 25,225 | $1.11 M |
| 08/21/2024 | $0.13 | $0.13 (0%) | $0.15 | $0.13 | 17,600 | $1.30 M |
| 08/20/2024 | $0.12 | $0.13 (7.51%) | $0.13 | $0.11 | 41,918 | $1.30 M |
| 08/19/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 5,100 | $1.10 M |
| 08/16/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,001 | $1.10 M |
| 08/15/2024 | $0.11 | $0.11 (-0.76%) | $0.14 | $0.11 | 2,600 | $1.05 M |
| 08/14/2024 | $0.09 | $0.11 (15.26%) | $0.11 | $0.09 | 1,700 | $1.05 M |
| 08/13/2024 | $0.09 | $0.10 (9.77%) | $0.10 | $0.09 | 6,900 | $997,093 |
| 08/12/2024 | $0.12 | $0.13 (12.38%) | $0.13 | $0.12 | 4,900 | $1.29 M |
| 08/09/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 5,012 | $1.15 M |
| 08/08/2024 | $0.11 | $0.12 (9.48%) | $0.12 | $0.10 | 32,630 | $1.20 M |
| 08/07/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 33,250 | $1.10 M |
| 08/06/2024 | $0.14 | $0.11 (-20.64%) | $0.14 | $0.11 | 1,004 | $1.09 M |
| 08/05/2024 | $0.10 | $0.11 (9.85%) | $0.11 | $0.08 | 44,618 | $1.10 M |
| 08/02/2024 | $0.14 | $0.10 (-28.47%) | $0.14 | $0.10 | 2,200 | $997,093 |
| 08/01/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 200 | $1.20 M |
| 07/31/2024 | $0.14 | $0.10 (-27.75%) | $0.14 | $0.10 | 7,200 | $1.01 M |
| 07/30/2024 | $0.10 | $0.11 (11.52%) | $0.14 | $0.10 | 5,400 | $1.12 M |
| 07/29/2024 | $0.08 | $0.11 (31.26%) | $0.11 | $0.08 | 2,000 | $1.05 M |
| 07/26/2024 | $0.12 | $0.14 (19.15%) | $0.14 | $0.12 | 22,749 | $1.40 M |
| 07/25/2024 | $0.13 | $0.12 (-11.65%) | $0.13 | $0.09 | 16,400 | $1.17 M |
| 07/24/2024 | $0.13 | $0.13 (0%) | $0.14 | $0.13 | 1,700 | $1.30 M |
| 07/23/2024 | $0.09 | $0.14 (55.56%) | $0.14 | $0.09 | 6,000 | $1.40 M |
| 07/22/2024 | $0.09 | $0.09 (0%) | $0.11 | $0.09 | 4,259 | $897,383 |
| 07/19/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,228 | $797,674 |
| 07/18/2024 | $0.15 | $0.10 (-33.22%) | $0.15 | $0.08 | 13,262 | $998,090 |
| 07/17/2024 | $0.10 | $0.10 (0.1%) | $0.11 | $0.10 | 1,631 | $998,090 |
| 07/16/2024 | $0.06 | $0.10 (63.67%) | $0.10 | $0.06 | 464 | $997,093 |
| 07/15/2024 | $0.09 | $0.09 (0%) | $0.12 | $0.08 | 11,149 | $897,383 |
| 07/12/2024 | $0.10 | $0.11 (4.97%) | $0.11 | $0.10 | 807 | $1.05 M |
| 07/11/2024 | $0.10 | $0.10 (0%) | $0.15 | $0.10 | 12,539 | $998,090 |
| 07/10/2024 | $0.10 | $0.11 (10%) | $0.11 | $0.10 | 8,761 | $1.10 M |
| 07/09/2024 | $0.10 | $0.12 (20%) | $0.12 | $0.10 | 7,631 | $1.20 M |
| 07/08/2024 | $0.10 | $0.12 (20%) | $0.12 | $0.10 | 9,171 | $1.20 M |
| 07/05/2024 | $0.13 | $0.10 (-23.08%) | $0.13 | $0.10 | 10,533 | $997,093 |
| 07/03/2024 | $0.12 | $0.13 (4.25%) | $0.14 | $0.11 | 10,731 | $1.25 M |
| 07/02/2024 | $0.13 | $0.12 (-7.69%) | $0.13 | $0.09 | 922 | $1.20 M |
| 07/01/2024 | $0.16 | $0.12 (-28.12%) | $0.16 | $0.12 | 1,533 | $1.15 M |