Ricebran Stock Price History (NASDAQ:RIBT)

Add to My Stocks
$1.05 $0.3 (40%) RIBT stock closing price Dec 08, 2016 (Closing)

The 10 year data of Ricebran stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Ricebran P/E ratio data for the stock. The Ricebran stock price history chart shows that the stock price was at a high of 1000 on 14 May, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-080.761.220.761.05134078N/A0.25
2016-12-070.770.790.740.7525813N/A0.18
2016-12-060.840.840.760.7740107N/A0.18
2016-12-050.880.900.750.8312201N/A0.20
2016-12-020.880.900.880.905334N/A0.21
2016-12-010.870.890.870.88718N/A0.21
2016-11-300.930.970.880.9122324N/A0.22
2016-11-290.920.950.880.9142025N/A0.22
2016-11-280.930.990.920.9929009N/A0.24
2016-11-250.940.960.930.963558N/A0.23
2016-11-240.000.000.000.970N/AN/A
2016-11-230.910.970.900.9745902N/A0.23
2016-11-221.001.000.981.0017170N/A0.24
2016-11-211.061.091.041.043115N/A0.25
2016-11-181.101.131.031.0421456N/A0.25
2016-11-171.161.161.101.112649N/A0.27
2016-11-161.071.161.071.168344N/A0.28
2016-11-151.101.181.101.132473N/A0.27
2016-11-141.191.191.101.168030N/A0.28
2016-11-111.201.201.101.1916510N/A0.28
2016-11-101.211.211.201.20830N/A0.28
2016-11-091.041.211.041.119150N/A0.26
2016-11-081.101.201.101.115232N/A0.26
2016-11-071.181.221.101.1021497N/A0.26
2016-11-041.161.161.151.153064N/A0.27
2016-11-031.161.211.151.151743N/A0.27
2016-11-021.161.191.161.1615211N/A0.27
2016-11-011.261.261.191.191451N/A0.28
2016-10-311.291.291.291.29160N/A0.30
2016-10-281.251.261.241.258134N/A0.29
2016-10-271.241.251.191.198464N/A0.28
2016-10-261.201.241.201.24653N/A0.29
2016-10-250.000.000.001.2183N/AN/A
2016-10-241.201.211.201.214993N/A0.28
2016-10-211.241.241.241.24271N/A0.29
2016-10-201.211.241.201.205653N/A0.28
2016-10-191.251.301.201.308902N/A0.30
2016-10-181.281.281.201.255392N/A0.29
2016-10-171.281.281.271.27793N/A0.30
2016-10-141.311.371.301.371367N/A0.32
2016-10-131.231.391.231.39696N/A0.33
2016-10-121.301.391.301.311625N/A0.31
2016-10-111.281.301.261.2714432N/A0.30
2016-10-101.301.351.271.279314N/A0.30
2016-10-071.351.351.351.351624N/A0.32
2016-10-061.391.411.331.3411825N/A0.31
2016-10-051.381.431.351.4311978N/A0.33
2016-10-041.351.381.351.36877N/A0.32
2016-10-031.351.381.351.38909N/A0.32
2016-09-301.461.471.301.3523667N/A0.32
2016-09-291.451.461.411.4611641N/A0.34
2016-09-281.401.541.361.36670N/A0.32
2016-09-271.431.471.431.4316280N/A0.33
2016-09-261.401.441.281.438212N/A0.33
2016-09-231.311.441.261.4011269N/A0.33
2016-09-221.191.221.181.2025304N/A0.28
2016-09-211.191.201.191.195544N/A0.28
2016-09-201.201.281.171.2043098N/A0.28
2016-09-191.411.411.261.2810104N/A0.30
2016-09-161.301.391.251.3627148N/A0.32
2016-09-151.391.451.261.2810248N/A0.30
2016-09-141.331.351.321.325880N/A0.31
2016-09-131.341.451.301.3412803N/A0.31
2016-09-121.331.481.331.351958N/A0.32
2016-09-091.551.561.371.386717N/A0.32
2016-09-081.441.441.321.399433N/A0.32
2016-09-071.431.571.381.385583N/A0.32
2016-09-061.461.521.421.423507N/A0.33
2016-09-050.000.000.001.450N/AN/A
2016-09-021.451.551.411.4511667N/A0.34
2016-09-011.411.511.411.511832N/A0.35
2016-08-311.371.411.371.381335N/A0.32
2016-08-301.391.411.371.404375N/A0.33
2016-08-291.401.441.381.384350N/A0.32
2016-08-261.451.481.381.446267N/A0.34
2016-08-251.461.501.371.4329144N/A0.33
2016-08-241.581.581.481.541214N/A0.36
2016-08-231.541.561.541.56518N/A0.36
2016-08-221.541.581.531.5316104N/A0.36
2016-08-191.601.621.511.5220963N/A0.36
2016-08-181.651.661.601.6015124N/A0.37
2016-08-171.541.661.461.6226180N/A0.38
2016-08-161.531.561.411.5319738N/A0.36
2016-08-151.491.541.491.521746N/A0.36
2016-08-121.481.521.451.518039N/A0.35
2016-08-111.481.681.401.4724811N/A0.34
2016-08-101.551.551.481.503727N/A0.34
2016-08-091.561.571.491.544925N/A0.35
2016-08-080.000.000.001.55193N/AN/A
Get more Data

Ricebran Stock Chart

View RIBT PE ratio, PS ratio stocks charts and compare with peers.
RIBT Chart
Note: Compare Ricebran stock price history with the index and industry peers.

Ricebran Historical Prices: Past 5 years

Max Stock Price 30.4 Apr 02,2012
Min Stock Price 0.75 Dec 07,2016
Avg Stock Price 8.47

Ricebran Historical PS ratio: Past 5 years

Max PS Ratio 80.61 Nov 15,2013
Min PS Ratio 0.18 Dec 06,2016
Avg PS Ratio 3.44

RIBT Industry Peers

Company Price Change (%)
China Modern (CMCI)0.30 (0%)
Yew Bio Pharm (YEWB)0.210 (0%)
Seaboard (SEB)436427 (0.61%)
General Mills (GIS)62.991.96 (3.21%)
Archer Daniels Midland (ADM)45.20.52 (1.16%)
Bunge (BG)731.49 (2.08%)
Pinnacle Foods (PF)50.461.15 (2.33%)

We provide Ricebran historical quotes along with PE ratio and PS ratio for doing Ricebran fundamental analysis. Ricebran stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. RIBT saw an opening price of 0.77, and a closing price of 0.75 on 07 Dec, 2016. The average P/S ratio was 5.49 as can be seen by Ricebran stock price history. .