Ricebran Stock Price History (NASDAQ:RIBT)

Add to My Stocks
$0.88 $0 (0.11%) RIBT stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Ricebran stock price data 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 low of 0.75 on 07 Dec, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-280.880.920.880.889268N/A0.22
2017-04-270.810.880.690.8822737N/A0.22
2017-04-260.830.840.830.8432353N/A0.21
2017-04-250.860.860.840.842262N/A0.21
2017-04-240.850.860.850.8628187N/A0.21
2017-04-210.850.860.850.86935N/A0.21
2017-04-200.810.870.810.865446N/A0.21
2017-04-190.810.840.800.8417360N/A0.21
2017-04-180.870.870.840.8413201N/A0.21
2017-04-170.850.870.840.858043N/A0.21
2017-04-130.850.850.850.854749N/A0.21
2017-04-120.870.870.820.853813N/A0.21
2017-04-110.860.900.860.8717677N/A0.21
2017-04-100.820.880.860.867678N/A0.21
2017-04-070.870.870.820.821420N/A0.20
2017-04-060.850.850.840.84621N/A0.21
2017-04-050.820.840.820.823745N/A0.20
2017-04-040.870.870.830.834250N/A0.21
2017-04-030.830.870.830.877726N/A0.21
2017-03-310.900.900.830.8674790N/A0.21
2017-03-300.850.870.820.876119N/A0.21
2017-03-290.840.840.820.8315322N/A0.20
2017-03-280.830.840.820.8328311N/A0.20
2017-03-270.840.850.800.8210238N/A0.20
2017-03-240.800.820.780.8131980N/A0.20
2017-03-230.780.820.780.8223856N/A0.20
2017-03-220.790.800.780.797254N/A0.19
2017-03-210.800.820.790.7911314N/A0.19
2017-03-200.750.790.750.7510378N/A0.18
2017-03-170.750.790.750.7515142N/A0.18
2017-03-160.800.800.750.7693659N/A0.18
2017-03-150.790.800.770.777400N/A0.18
2017-03-140.820.820.780.7819596N/A0.19
2017-03-130.830.830.810.8119761N/A0.19
2017-03-100.760.810.760.785034N/A0.19
2017-03-090.780.780.760.789920N/A0.19
2017-03-080.820.820.760.7613726N/A0.18
2017-03-070.800.800.780.781677N/A0.19
2017-03-060.760.800.760.764853N/A0.18
2017-03-030.800.800.760.768440N/A0.18
2017-03-020.800.820.760.7623093N/A0.18
2017-03-010.760.840.750.82198713N/A0.20
2017-02-280.810.840.780.7922148N/A0.19
2017-02-270.830.830.800.823123N/A0.20
2017-02-240.830.830.800.806206N/A0.19
2017-02-230.830.830.770.805529N/A0.19
2017-02-220.850.850.820.823631N/A0.20
2017-02-210.890.900.800.8096841N/A0.19
2017-02-200.000.000.000.900N/AN/A
2017-02-170.920.920.900.9050588N/A0.21
2017-02-160.920.920.890.9015833N/A0.21
2017-02-150.930.940.880.9218569N/A0.22
2017-02-140.930.940.910.932993N/A0.22
2017-02-130.970.980.880.9349448N/A0.22
2017-02-101.001.040.860.8966744N/A0.21
2017-02-090.950.990.950.991041N/A0.24
2017-02-081.011.090.950.9895167N/A0.23
2017-02-071.041.040.931.0021686N/A0.24
2017-02-060.950.990.930.992969N/A0.24
2017-02-030.940.970.900.957270N/A0.23
2017-02-020.910.940.860.9041001N/A0.21
2017-02-010.911.050.840.93120711N/A0.22
2017-01-311.051.090.930.93107456N/A0.22
2017-01-301.021.020.921.009342N/A0.24
2017-01-270.961.010.960.984093N/A0.23
2017-01-261.041.040.970.987490N/A0.23
2017-01-251.031.100.900.96230404N/A0.23
2017-01-240.931.070.901.0722003N/A0.26
2017-01-230.930.940.930.938338N/A0.22
2017-01-200.920.960.920.9413244N/A0.22
2017-01-190.950.970.950.97513N/A0.23
2017-01-180.990.990.950.978602N/A0.23
2017-01-170.981.000.970.9729274N/A0.23
2017-01-160.000.000.000.990N/AN/A
2017-01-130.990.990.940.9910107N/A0.24
2017-01-120.961.010.950.9925071N/A0.24
2017-01-110.990.990.900.9659005N/A0.23
2017-01-101.011.020.900.907331N/A0.21
2017-01-091.061.071.001.0124688N/A0.24
2017-01-061.101.111.001.0610519N/A0.25
2017-01-051.081.081.001.0664231N/A0.25
2017-01-041.091.091.031.0712998N/A0.26
2017-01-031.031.161.031.0431536N/A0.25
2017-01-020.000.000.001.030N/AN/A
2016-12-301.201.221.021.0376166N/A0.25
2016-12-291.031.201.021.2016276N/A0.29
2016-12-281.031.051.001.0311616N/A0.25
2016-12-271.021.051.021.0326617N/A0.25
2016-12-260.000.000.001.020N/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 24.6 May 02,2012
Min Stock Price 0.75 Dec 07,2016
Avg Stock Price 6.55

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 3.4

RIBT Industry Peers

Company Price Change (%)
Yield10 Biosci (YTEN)0.60.14 (30.43%)
China Modern (CMCI)0.220.02 (8.33%)
Seaboard (SEB)4234.0114.99 (0.35%)
General Mills (GIS)57.510.1 (0.17%)
Archer Daniels Midland (ADM)45.750.03 (0.07%)
Bunge (BG)79.030.54 (0.69%)
Pinnacle Foods (PF)58.150.32 (0.55%)

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 variation in high and low prices during the day implies a volatile day for the company's stock. RIBT saw an opening price of 0.88, and a closing price of 0.88 on 28 Apr, 2017. The company's P/S ratio was at a high of 80.61 on 15 Nov, 2013 according to our Ricebran stock market history data. .