RiceBran Technologies (RIBT)
OTCMKTS
· Delayed Price · Currency is USD
0.0002
0.00 (0.00%)
Jan 24, 2025, 4:00 PM EST
RiceBran Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 25 |
| Jan 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 25 |
| Jan 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,603 |
| Jan 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,020 |
| Jan 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 806 |
| Jan 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,330 |
| Jan 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 870 |
| Jan 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 107 |
| Jan 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 92 |
| Jan 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 403 |
| Jan 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2 |
| Jan 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,961 |
| Jan 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,651 |
| Jan 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,617 |
| Jan 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 553 |
| Jan 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 553 |
| Dec 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 2,073 |
| Dec 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 20,700 |
| Dec 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 926 |
| Dec 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,293 |
| Dec 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,750 |
| Dec 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,395 |
| Dec 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 294 |
| Dec 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 80 |
| Dec 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 548 |
| Dec 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 371 |
| Dec 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 992 |
| Dec 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,727 |
| Dec 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.00% | 2,772 |
| Dec 10, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.00% | 10,003 |
| Dec 9, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 456 |
| Dec 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,218 |
| Dec 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,452 |
| Dec 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 379 |
| Dec 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 907 |
| Dec 2, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 9,309 |
| Nov 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,001 |
| Nov 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 300 |
| Nov 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12 |
| Nov 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,876 |
| Nov 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -55.56% | 45,522 |
| Nov 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 46,993 |
| Nov 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 136 |
| Nov 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 501 |
| Nov 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 838 |
| Nov 15, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,443 |
| Nov 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -62.50% | 84,610 |
| Nov 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 607 |
| Nov 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 521 |
| Nov 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,584 |
| Nov 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.67% | 9,130 |
| Nov 7, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -70.00% | 125 |
| Nov 6, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,393 |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 351 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 1,520 |
| Nov 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Oct 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,979 |
| Oct 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,434 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 600 |
| Oct 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 250 |
| Oct 25, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 9.09% | 500 |
| Oct 24, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 30.95% | 8,911 |
| Oct 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.00% | 9,190 |
| Oct 22, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 100.00% | 10,335 |
| Oct 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11 |
| Oct 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 108.33% | 2,016 |
| Oct 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -94.00% | 2,475 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -72.22% | 227 |
| Oct 15, 2024 | 0.08 | 0.09 | 0.06 | 0.07 | 0.07 | -19.55% | 93,803 |
| Oct 14, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.56% | 11,692 |
| Oct 11, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 15,951 |
| Oct 10, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,605 |
| Oct 9, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.44% | 161 |
| Oct 8, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 194 |
| Oct 7, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.50% | 1,480 |
| Oct 4, 2024 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 3,292 |
| Oct 3, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.91% | 335 |
| Oct 2, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 15.88% | 2,508 |
| Oct 1, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.62% | 13,796 |
| Sep 30, 2024 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | - | 13,115 |
| Sep 27, 2024 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 3.71% | 51,887 |
| Sep 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.38% | 11,578 |
| Sep 25, 2024 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -12.47% | 77,970 |
| Sep 24, 2024 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -16.91% | 73,459 |
| Sep 23, 2024 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -0.09% | 9,961 |
| Sep 20, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.81% | 145 |
| Sep 19, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.03% | 25,656 |
| Sep 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.52% | 6,225 |
| Sep 17, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.04% | 7,436 |
| Sep 16, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 33,362 |
| Sep 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.93% | 2,696 |
| Sep 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4 |
| Sep 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.38% | 8,677 |
| Sep 10, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.91% | 1,652 |
| Sep 9, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.82% | 7,360 |
| Sep 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,716 |
| Sep 5, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 462 |