-
5 DAY PERFORMANCE
-100.00% -
1 MONTH PERFORMANCE
-100.00% -
3 MONTH PERFORMANCE
-100.00% -
6 MONTH PERFORMANCE
-100.00% -
YEAR-TO-DATE PERFORMANCE
-100.00% -
1 YEAR PERFORMANCE
-100.00%
RiceBran Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 838 | $5,983 |
| 11/15/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 3,443 | $5,983 |
| 11/14/2024 | $0.00 | $0.00 (-62.5%) | $0.00 | $0.00 | 84,610 | $5,983 |
| 11/13/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 607 | $15,953 |
| 11/12/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 521 | $15,953 |
| 11/11/2024 | $0.00 | $0.00 (700%) | $0.00 | $0.00 | 1,584 | $15,953 |
| 11/08/2024 | $0.00 | $0.00 (6.67%) | $0.00 | $0.00 | 9,130 | $15,953 |
| 11/07/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 125 | $14,956 |
| 11/06/2024 | $0.00 | $0.01 (2400%) | $0.01 | $0.00 | 1,393 | $49,855 |
| 11/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 351 | $49,855 |
| 11/04/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3,978 | $59,826 |
| 11/01/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $49,855 |
| 10/31/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3,979 | $49,855 |
| 10/30/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 4,434 | $49,855 |
| 10/29/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 600 | $49,855 |
| 10/28/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 250 | $59,826 |
| 10/25/2024 | $0.00 | $0.01 (2900%) | $0.01 | $0.00 | 500 | $59,826 |
| 10/24/2024 | $0.01 | $0.01 (5.77%) | $0.01 | $0.00 | 8,911 | $54,840 |
| 10/23/2024 | $0.00 | $0.00 (5%) | $0.00 | $0.00 | 9,190 | $41,878 |
| 10/22/2024 | $0.00 | $0.01 (25%) | $0.01 | $0.00 | 10,335 | $49,855 |
| 10/21/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $24,927 |
| 10/18/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2,016 | $24,927 |
| 10/17/2024 | $0.00 | $0.00 (9.09%) | $0.00 | $0.00 | 2,500 | $11,965 |
| 10/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 227 | $199,419 |
| 10/15/2024 | $0.08 | $0.07 (-10%) | $0.09 | $0.06 | 93,803 | $717,907 |
| 10/14/2024 | $0.09 | $0.09 (-0.56%) | $0.09 | $0.08 | 11,700 | $892,398 |
| 10/11/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 16,000 | $897,383 |
| 10/10/2024 | $0.09 | $0.09 (-4.76%) | $0.09 | $0.09 | 1,605 | $897,383 |
| 10/09/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 200 | $897,383 |
| 10/08/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 804 | $919,818 |
| 10/07/2024 | $0.09 | $0.09 (2.5%) | $0.09 | $0.09 | 1,500 | $919,818 |
| 10/04/2024 | $0.09 | $0.09 (0%) | $0.10 | $0.09 | 3,300 | $897,383 |
| 10/03/2024 | $0.09 | $0.09 (-0.76%) | $0.09 | $0.09 | 335 | $917,325 |
| 10/02/2024 | $0.08 | $0.09 (17.34%) | $0.09 | $0.08 | 2,508 | $924,305 |
| 10/01/2024 | $0.09 | $0.08 (-7.62%) | $0.09 | $0.08 | 13,800 | $797,674 |
| 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 |