Ricebran Stock Price History, RIBT Historical Prices

Add to My Stocks
$1.41 $0.01 (0.7%) RIBT stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Ricebran stock price history 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 $19 on Feb 18, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 1.42 1.45 1.41 1.41 15,715 - 0.56
2018-02-15 1.42 1.43 1.42 1.42 11,663 - 0.56
2018-02-14 1.43 1.43 1.4 1.42 20,605 - 0.56
2018-02-13 1.4 1.43 1.4 1.42 7,364 - 0.56
2018-02-12 1.42 1.43 1.41 1.41 22,230 - 0.56
2018-02-09 1.41 1.44 1.4 1.4 43,697 - 0.56
2018-02-08 1.37 1.42 1.37 1.4 46,448 - 0.56
2018-02-07 1.4 1.4 1.37 1.4 10,280 - 0.56
2018-02-06 1.36 1.41 1.33 1.38 32,595 - 0.55
2018-02-05 1.33 1.36 1.33 1.36 32,548 - 0.54
2018-02-02 1.32 1.36 1.32 1.35 15,233 - 0.54
2018-02-01 1.31 1.35 1.31 1.35 80,757 - 0.54
2018-01-31 1.35 1.37 1.34 1.35 74,098 - 0.54
2018-01-30 1.34 1.37 1.34 1.36 99,188 - 0.54
2018-01-29 1.34 1.37 1.3 1.36 83,089 - 0.54
2018-01-26 1.37 1.38 1.35 1.35 30,865 - 0.54
2018-01-25 1.37 1.39 1.37 1.38 26,043 - 0.55
2018-01-24 1.37 1.42 1.36 1.38 111,582 - 0.55
2018-01-23 1.41 1.41 1.39 1.39 13,709 - 0.55
2018-01-22 1.4 1.43 1.4 1.41 16,488 - 0.56
2018-01-19 1.47 1.47 1.38 1.44 65,030 - 0.57
2018-01-18 1.47 1.49 1.46 1.47 29,121 - 0.58
2018-01-17 1.47 1.48 1.46 1.46 26,829 - 0.58
2018-01-16 1.49 1.5 1.46 1.47 59,143 - 0.58
2018-01-10 1.52 1.58 1.52 1.54 15,406 - 0.61
2018-01-09 1.52 1.54 1.5 1.54 12,928 - 0.61
2018-01-08 1.48 1.54 1.48 1.52 60,234 - 0.6
2018-01-05 1.48 1.5 1.47 1.47 80,096 - 0.58
2018-01-04 1.5 1.5 1.49 1.49 20,356 - 0.59
2018-01-03 1.48 1.54 1.48 1.5 51,397 - 0.6
2018-01-02 1.5 1.52 1.48 1.49 34,299 - 0.59
2017-12-29 1.46 1.51 1.46 1.48 97,780 - 0.59
2017-12-28 1.47 1.47 1.46 1.46 30,220 - 0.58
2017-12-27 1.55 1.55 1.48 1.5 52,844 - 0.59
2017-12-26 1.52 1.53 1.5 1.52 13,600 - 0.6
2017-12-22 1.47 1.53 1.47 1.53 52,372 - 0.61
2017-12-21 1.5 1.5 1.46 1.48 24,606 - 0.59
2017-12-20 1.5 1.51 1.46 1.47 11,748 - 0.58
2017-12-19 1.55 1.55 1.45 1.49 87,677 - 0.59
2017-12-18 1.5 1.55 1.48 1.5 79,340 - 0.6
2017-12-15 1.4 1.46 1.4 1.46 16,165 - 0.58
2017-12-14 1.44 1.44 1.42 1.43 28,608 - 0.57
2017-12-13 1.44 1.49 1.4 1.46 168,410 - 0.58
2017-12-12 1.47 1.48 1.44 1.46 170,857 - 0.58
2017-12-11 1.43 1.48 1.43 1.43 288,362 - 0.57
2017-12-08 1.39 1.44 1.37 1.42 77,036 - 0.56
2017-12-07 1.36 1.43 1.36 1.4 127,233 - 0.56
2017-12-06 1.37 1.4 1.33 1.35 178,400 - 0.54
2017-12-05 1.34 1.49 1.33 1.35 495,514 - 0.54
2017-12-04 1.34 1.39 1.31 1.33 101,163 - 0.53
2017-12-01 1.24 1.38 1.23 1.32 493,782 - 0.52
2017-11-30 1.25 1.25 1.23 1.23 65,949 - 0.49
2017-11-29 1.26 1.26 1.23 1.23 11,358 - 0.49
2017-11-28 1.24 1.27 1.24 1.24 12,100 - 0.49
2017-11-27 1.24 1.25 1.23 1.24 30,013 - 0.49
2017-11-24 1.25 1.25 1.24 1.25 132,533 - 0.5
2017-11-23 0 0 0 1.24 0 - -
2017-11-22 1.23 1.24 1.22 1.24 151,343 - 0.49
2017-11-21 1.26 1.26 1.2 1.22 6,688 - 0.48
2017-11-20 1.27 1.27 1.21 1.23 9,331 - 0.49
2017-11-17 1.26 1.3 1.23 1.25 12,645 - 0.5
2017-11-16 1.18 1.28 1.18 1.27 30,756 - 0.5
2017-11-15 1.19 1.19 1.17 1.18 15,721 - 0.47
2017-11-14 1.22 1.22 1.22 1.22 1,375 - 0.48
2017-11-13 1.21 1.22 1.18 1.21 7,869 - 0.48
2017-11-10 1.23 1.26 1.21 1.24 5,896 - 0.49
2017-11-09 1.23 1.27 1.23 1.27 14,463 - 0.36
2017-11-08 1.22 1.24 1.22 1.24 761 - 0.35
2017-11-07 1.24 1.24 1.23 1.23 11,765 - 0.35
2017-11-06 1.24 1.26 1.24 1.25 8,283 - 0.35
2017-11-03 1.22 1.26 1.22 1.23 2,687 - 0.35
2017-11-02 1.22 1.24 1.2 1.24 13,628 - 0.35
2017-11-01 1.25 1.26 1.24 1.25 2,585 - 0.35
2017-10-31 1.28 1.28 1.24 1.24 16,155 - 0.35
2017-10-30 1.29 1.3 1.26 1.28 11,601 - 0.36
2017-10-27 1.24 1.29 1.24 1.27 22,914 - 0.36
2017-10-26 1.28 1.29 1.26 1.26 32,755 - 0.35
2017-10-25 1.29 1.29 1.28 1.29 1,260 - 0.36
2017-10-24 1.27 1.3 1.25 1.28 11,119 - 0.36
2017-10-23 1.28 1.29 1.24 1.26 19,108 - 0.35
2017-10-20 1.28 1.29 1.27 1.27 11,562 - 0.36
2017-10-19 1.22 1.28 1.22 1.27 10,529 - 0.36
2017-10-18 1.15 1.27 1.15 1.27 49,393 - 0.36
2017-10-17 1.21 1.21 1.16 1.18 34,244 - 0.33
2017-10-16 1.24 1.25 1.19 1.2 9,560 - 0.34
2017-10-13 1.25 1.26 1.24 1.24 7,293 - 0.35
2017-10-12 1.24 1.32 1.22 1.23 18,018 - 0.35
2017-10-11 1.27 1.28 1.25 1.27 8,599 - 0.36
2017-10-10 1.25 1.33 1.16 1.27 33,355 - 0.36
Get more Data

Ricebran Stock History 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 Stock Price History: Past 5 years

Max Stock Price19Feb 18,2013
Min Stock Price0.75Dec 07,2016
Avg Stock Price4.38

Ricebran Historical PS ratio: Past 5 years

Max PS Ratio80.61Nov 15,2013
Min PS Ratio0.18Dec 06,2016
Avg PS Ratio3.32

RIBT Industry Peers

Company Price Change (%)
Royal Hawaiian Orchards (NNUTU)2.250 (0%)
Agria (GRO)0.850 (0%)
General Mills (GIS)56.430.46 (0.81%)
Archer Daniels Midland (ADM)43.130.07 (0.16%)
Bunge (BG)79.11.91 (2.47%)
Pinnacle Foods (PF)58.480.06 (0.1%)
B&g Foods (BGS)32.850.15 (0.46%)

We provide Ricebran share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ricebran stock analysis. The price and volume changes on a daily basis is provided in the Ricebran stock price history. A large fluctuation in price and volume indicates a highly volatile stock. RIBT stock saw a high of $1.45, and a low of $1.41 on last trading day. The company's P/S ratio was at a high of 80.61 on Nov 15, 2013 according to our Ricebran stock history data.