RiceBran Technologies - Price History
Monthly price history for RIBT (RiceBran Technologies)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.18 | $0.18 |
| April 2024 | $0.17 | $0.17 |
| March 2024 | $0.19 | $0.19 |
| February 2024 | $0.17 | $0.17 |
| January 2024 | $0.11 | $0.11 |
| December 2023 | $0.23 | $0.23 |
| November 2023 | $0.18 | $0.18 |
| October 2023 | $0.33 | $0.33 |
| September 2023 | $0.43 | $0.43 |
| August 2023 | $0.54 | $0.54 |
| July 2023 | $0.88 | $0.88 |
| June 2023 | $1.11 | $1.11 |
| May 2023 | $0.86 | $0.86 |
| April 2023 | $1.07 | $1.07 |
| March 2023 | $0.93 | $0.93 |
| February 2023 | $1.18 | $1.18 |
| January 2023 | $1 | $1 |
| December 2022 | $0.74 | $0.74 |
| November 2022 | $1.10 | $1.10 |
| October 2022 | $1.25 | $1.25 |
| September 2022 | $1.80 | $1.80 |
| August 2022 | $2.31 | $2.31 |
| July 2022 | $3.10 | $0.31 |
| June 2022 | $6.70 | $0.67 |
| May 2022 | $7.50 | $0.75 |
| April 2022 | $5.19 | $0.52 |
| March 2022 | $4.50 | $0.45 |
| February 2022 | $3.40 | $0.34 |
| January 2022 | $2.96 | $0.30 |
| December 2021 | $3.49 | $0.35 |
| November 2021 | $4.30 | $0.43 |
| October 2021 | $5.78 | $0.58 |
| September 2021 | $5.90 | $0.59 |
| August 2021 | $7.60 | $0.76 |
| July 2021 | $9.88 | $0.99 |
| June 2021 | $11.30 | $1.13 |
| May 2021 | $10.60 | $1.06 |
| April 2021 | $10.70 | $1.07 |
| March 2021 | $9.90 | $0.99 |
| February 2021 | $9.60 | $0.96 |
| January 2021 | $8.90 | $0.89 |
| December 2020 | $6.10 | $0.61 |
| November 2020 | $5.97 | $0.60 |
| October 2020 | $5.10 | $0.51 |
| September 2020 | $4.20 | $0.42 |
| August 2020 | $5.30 | $0.53 |
| July 2020 | $7.52 | $0.75 |
| June 2020 | $8.28 | $0.83 |
| May 2020 | $11.20 | $1.12 |
| April 2020 | $12.90 | $1.29 |
| March 2020 | $10 | $1 |
| February 2020 | $11.50 | $1.15 |
| January 2020 | $12.30 | $1.23 |
| December 2019 | $14.70 | $1.47 |
| November 2019 | $24.10 | $2.41 |
| October 2019 | $29 | $2.90 |
| September 2019 | $25.55 | $2.56 |
| August 2019 | $27 | $2.70 |
| July 2019 | $28.20 | $2.82 |
| June 2019 | $29.10 | $2.91 |
| May 2019 | $29.30 | $2.93 |
| April 2019 | $30.10 | $3.01 |
| March 2019 | $37.20 | $3.72 |
| February 2019 | $34.80 | $3.48 |
| January 2019 | $32.70 | $3.27 |
| December 2018 | $30 | $3 |
| November 2018 | $31 | $3.10 |
| October 2018 | $26 | $2.60 |
| September 2018 | $28.70 | $2.87 |
| August 2018 | $32.60 | $3.26 |
| July 2018 | $24.10 | $2.41 |
| June 2018 | $21.60 | $2.16 |
| May 2018 | $16.19 | $1.62 |
| April 2018 | $15.60 | $1.56 |
| March 2018 | $15.73 | $1.57 |
| February 2018 | $14.60 | $1.46 |
| January 2018 | $13.50 | $1.35 |
| December 2017 | $14.80 | $1.48 |
| November 2017 | $12.30 | $1.23 |
| October 2017 | $12.40 | $1.24 |
| September 2017 | $13 | $1.30 |
| August 2017 | $10.60 | $1.06 |
| July 2017 | $10.90 | $1.09 |
| June 2017 | $9.60 | $0.96 |
| May 2017 | $8.50 | $0.85 |
| April 2017 | $8.81 | $0.88 |
| March 2017 | $8.60 | $0.86 |
| February 2017 | $7.90 | $0.79 |
| January 2017 | $9.30 | $0.93 |
| December 2016 | $10.30 | $1.03 |
| November 2016 | $9.10 | $0.91 |
| October 2016 | $12.86 | $1.29 |
| September 2016 | $13.50 | $1.35 |
| August 2016 | $13.80 | $1.38 |
| July 2016 | $15 | $1.50 |
| June 2016 | $16.60 | $1.66 |
| May 2016 | $15.60 | $1.56 |
| April 2016 | $12.90 | $1.29 |
| March 2016 | $11.20 | $1.12 |
| February 2016 | $12.40 | $1.24 |
| January 2016 | $19 | $1.90 |
| December 2015 | $18.99 | $1.90 |
| November 2015 | $20.90 | $2.09 |
| October 2015 | $19.70 | $1.97 |
| September 2015 | $21.90 | $2.19 |
| August 2015 | $22.50 | $2.25 |
| July 2015 | $31.80 | $3.18 |
| June 2015 | $34 | $3.40 |
| May 2015 | $33.70 | $3.37 |
| April 2015 | $37.90 | $3.79 |
| March 2015 | $39.80 | $3.98 |
| February 2015 | $40.70 | $4.07 |
| January 2015 | $40.50 | $4.05 |
| December 2014 | $41.60 | $4.16 |
| November 2014 | $40.60 | $4.06 |
| October 2014 | $43.60 | $4.36 |
| September 2014 | $53.20 | $5.32 |
| August 2014 | $66.50 | $6.65 |
| July 2014 | $51.90 | $5.19 |
| June 2014 | $52.80 | $5.28 |
| May 2014 | $71.90 | $7.19 |
| April 2014 | $42.30 | $4.23 |
| March 2014 | $41.50 | $4.15 |
| February 2014 | $48.30 | $4.83 |
| January 2014 | $52.30 | $5.23 |
| December 2013 | $49.90 | $4.99 |
| November 2013 | $110 | $11 |
| October 2013 | $135 | $0.07 |
| September 2013 | $120 | $0.06 |
| August 2013 | $136 | $0.07 |
| July 2013 | $118 | $0.06 |
| June 2013 | $126 | $0.06 |
| May 2013 | $150 | $0.08 |
| April 2013 | $140 | $0.07 |
| March 2013 | $155.80 | $0.08 |
| February 2013 | $168 | $0.08 |
| January 2013 | $210 | $0.10 |
| December 2012 | $108 | $0.05 |
| November 2012 | $140 | $0.07 |
| October 2012 | $138 | $0.07 |
| September 2012 | $90 | $0.04 |
| August 2012 | $120 | $0.06 |
| July 2012 | $160 | $0.08 |
| June 2012 | $140 | $0.07 |
| May 2012 | $190 | $0.10 |
| April 2012 | $240 | $0.12 |
| March 2012 | $270 | $0.14 |
| February 2012 | $250 | $0.12 |
| January 2012 | $270 | $0.14 |
| December 2011 | $222 | $0.11 |
| November 2011 | $280 | $0.14 |
| October 2011 | $334 | $0.17 |
| September 2011 | $290 | $0.14 |
| August 2011 | $320 | $0.16 |
| July 2011 | $310 | $0.16 |
| June 2011 | $340 | $0.17 |
| May 2011 | $430 | $0.22 |
| April 2011 | $382.40 | $0.19 |
| March 2011 | $740 | $0.37 |
| February 2011 | $738 | $0.37 |
| January 2011 | $600 | $0.30 |
| December 2010 | $350 | $0.18 |
| November 2010 | $400 | $0.20 |
| October 2010 | $310 | $0.16 |
| September 2010 | $260 | $0.13 |
| August 2010 | $174 | $0.09 |
| July 2010 | $170 | $0.08 |
| June 2010 | $256 | $0.13 |
| May 2010 | $258 | $0.13 |
| April 2010 | $150 | $0.08 |
| March 2010 | $156 | $0.08 |
| February 2010 | $196 | $0.10 |
| January 2010 | $200 | $0.10 |
| December 2009 | $168 | $0.08 |
| November 2009 | $164 | $0.08 |
| October 2009 | $248 | $0.12 |
| September 2009 | $340 | $0.17 |
| August 2009 | $370 | $0.18 |
| July 2009 | $360 | $0.18 |
| June 2009 | $422 | $0.21 |
| May 2009 | $500 | $0.25 |
| April 2009 | $420 | $0.21 |
| March 2009 | $480 | $0.24 |
| February 2009 | $470 | $0.24 |
| January 2009 | $860 | $0.43 |
| December 2008 | $800 | $0.40 |
| November 2008 | $780 | $0.39 |
| October 2008 | $800 | $0.40 |
| September 2008 | $1,030 | $0.52 |
| August 2008 | $1,340 | $0.67 |
| July 2008 | $830 | $0.42 |
| June 2008 | $1,460 | $0.73 |
| May 2008 | $1,460 | $0.73 |
| April 2008 | $1,760 | $0.88 |
| March 2008 | $1,940 | $0.97 |
| February 2008 | $2,240 | $1.12 |
| January 2008 | $2,740 | $1.37 |
| December 2007 | $2,800 | $1.40 |
| November 2007 | $1,700 | $0.85 |
| October 2007 | $2,420 | $1.21 |
| September 2007 | $3,080 | $1.54 |
| August 2007 | $3,120 | $1.56 |
| July 2007 | $6,240 | $3.12 |
| June 2007 | $6,820 | $3.41 |
| May 2007 | $6,800 | $3.40 |
| April 2007 | $7,940 | $3.97 |
| March 2007 | $6,020 | $3.01 |
| February 2007 | $6,380 | $3.19 |
| January 2007 | $4,720 | $2.36 |
| December 2006 | $5,180 | $2.59 |
| November 2006 | $4,800 | $2.40 |
| October 2006 | $3,760 | $1.88 |
| September 2006 | $2,640 | $1.32 |
| August 2006 | $2,340 | $1.17 |
| July 2006 | $1,740 | $0.87 |
| June 2006 | $2,060 | $1.03 |
| May 2006 | $2,100 | $1.05 |
| April 2006 | $2,160 | $1.08 |
| March 2006 | $2,380 | $1.19 |
| February 2006 | $2,120 | $1.06 |
| January 2006 | $2,000 | $1 |
| December 2005 | $1,600 | $0.80 |
| November 2005 | $1,780 | $0.89 |
| October 2005 | $1,900 | $0.95 |
| September 2005 | $2,180 | $1.09 |
| August 2005 | $2,500 | $1.25 |
| July 2005 | $3,040 | $1.52 |
| June 2005 | $1,180 | $0.59 |
| May 2005 | $870 | $0.44 |
| April 2005 | $960 | $0.48 |
| March 2005 | $1,190 | $0.60 |
| February 2005 | $820 | $0.41 |
| January 2005 | $980 | $0.49 |
| December 2004 | $860 | $0.43 |
| November 2004 | $740 | $0.37 |
| October 2004 | $700 | $0.35 |
| September 2004 | $1,040.40 | $0.52 |
| August 2004 | $640 | $0.32 |
| July 2004 | $1,700 | $0.85 |
| June 2004 | $2,200 | $1.10 |
| May 2004 | $1,900 | $0.95 |
| April 2004 | $2,240 | $1.12 |
| March 2004 | $2,620 | $1.31 |
| February 2004 | $2,340 | $1.17 |
| January 2004 | $3,100 | $1.55 |
| December 2003 | $1,820 | $0.91 |
| November 2003 | $2,800 | $1.40 |
| October 2003 | $1,900 | $0.10 |
| September 2003 | $3,400 | $0.17 |
| August 2003 | $4,600 | $0.23 |
| July 2003 | $2,400 | $0.12 |
| June 2003 | $1,400 | $0.07 |
| May 2003 | $1,000 | $0.05 |
| April 2003 | $1,200 | $0.06 |
| March 2003 | $1,800 | $0.09 |
| February 2003 | $2,000 | $0.10 |
| January 2003 | $2,000 | $0.10 |
| December 2002 | $2,000 | $0.10 |
| November 2002 | $4,000 | $0.20 |
| October 2002 | $5,800 | $0.29 |
| September 2002 | $6,000 | $0.30 |
| August 2002 | $5,200 | $0.26 |
| July 2002 | $7,200 | $0.36 |
| June 2002 | $7,000 | $0.35 |
| May 2002 | $9,000 | $0.45 |
| April 2002 | $9,800 | $0.49 |
| March 2002 | $15,000 | $0.75 |
| February 2002 | $14,000 | $0.70 |
| January 2002 | $22,000 | $1.10 |
| December 2001 | $50,000 | $2.50 |
| November 2001 | $10,000 | $0.50 |
| September 2001 | $30,000 | $1.50 |
| August 2001 | $45,000 | $2.25 |
| July 2001 | $46,000 | $2.30 |
| July 1999 | $500,000 | $0.50 |
| June 1999 | $490,000 | $0.49 |
| May 1999 | $531,250 | $0.53 |
| April 1999 | $960,000 | $0.96 |
| March 1999 | $1,000,000 | $1.19 |
| February 1999 | $625,000 | $0.62 |
| January 1999 | $281,250 | $0.28 |
| December 1998 | $812,500 | $0.81 |
| November 1998 | $687,500 | $0.69 |
| October 1998 | $1,000,000 | $1.38 |
| September 1998 | $1,000,000 | $2.25 |
RIBT
Price: $0.18
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.22 USD
P/E Ratio: -0.09
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 31900
Ebitda: -2.6 millionMarket Capitalization: 1.4 million