RiceBran Technologies Common Stockのデータ

RiceBran Technologies Common Stockの基本情報

名前 RiceBran Technologies Common Stock
ティッカー RIBT
国 United States
上場年 nan
セクター Consumer Non-Durables

RiceBran Technologies Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.34 1.16 1.23 1.32 2665600.0 1.32
2021-02-12 1.11 1.05 1.1 1.07 2431900.0 1.07
2021-02-11 1.16 1.04 1.16 1.05 555100.0 1.05
2021-02-10 1.16 0.94 1.16 1.09 610500.0 1.09
2021-02-09 1.18 1.1 1.12 1.12 410200.0 1.12
2021-02-08 1.1 1.06 1.09 1.1 317000.0 1.1
2021-02-05 1.11 1.01 1.11 1.05 329400.0 1.05
2021-02-04 1.12 1.0 1.03 1.09 840300.0 1.09
2021-02-03 1.04 0.96 0.99 1.03 968200.0 1.03
2021-02-02 0.99 0.9 0.99 0.96 513200.0 0.96
2021-02-01 0.92 0.88 0.9 0.9 591700.0 0.9
2021-01-29 0.94 0.86 0.93 0.89 370900.0 0.89
2021-01-28 1.0 0.87 0.9 0.93 1284900.0 0.93
2021-01-27 0.92 0.86 0.88 0.89 454400.0 0.89
2021-01-26 0.93 0.88 0.92 0.9 515500.0 0.9
2021-01-25 0.95 0.84 0.86 0.89 874500.0 0.89
2021-01-22 0.85 0.78 0.85 0.85 607700.0 0.85
2021-01-21 0.88 0.82 0.86 0.82 754900.0 0.82
2021-01-20 0.94 0.77 0.77 0.86 3720000.0 0.86
2021-01-19 0.78 0.73 0.78 0.78 376400.0 0.78
2021-01-15 0.79 0.7 0.79 0.76 550600.0 0.76
2021-01-14 0.8 0.76 0.78 0.78 374600.0 0.78
2021-01-13 0.83 0.77 0.8 0.79 739200.0 0.79
2021-01-12 0.85 0.68 0.69 0.84 3316900.0 0.84
2021-01-11 0.68 0.65 0.67 0.66 367000.0 0.66
2021-01-08 0.69 0.64 0.69 0.67 446300.0 0.67
2021-01-07 0.69 0.61 0.62 0.68 2253100.0 0.68
2021-01-06 0.65 0.59 0.65 0.6 300500.0 0.6
2021-01-05 0.65 0.6 0.61 0.62 354300.0 0.62
2021-01-04 0.64 0.59 0.64 0.6 307100.0 0.6
2020-12-31 0.63 0.59 0.6 0.61 281600.0 0.61
2020-12-30 0.64 0.57 0.64 0.6 473000.0 0.6
2020-12-29 0.66 0.61 0.66 0.63 575500.0 0.63
2020-12-28 0.66 0.61 0.62 0.66 449900.0 0.66
2020-12-24 0.66 0.59 0.63 0.65 390300.0 0.65
2020-12-23 0.65 0.56 0.58 0.63 1185600.0 0.63
2020-12-22 0.59 0.55 0.57 0.57 412600.0 0.57
2020-12-21 0.57 0.55 0.56 0.56 222300.0 0.56
2020-12-18 0.58 0.55 0.57 0.55 600600.0 0.55
2020-12-17 0.58 0.54 0.57 0.57 1155000.0 0.57
2020-12-16 0.55 0.52 0.54 0.54 769500.0 0.54
2020-12-15 0.55 0.52 0.55 0.54 392000.0 0.54
2020-12-14 0.57 0.53 0.57 0.54 909000.0 0.54
2020-12-11 0.61 0.54 0.55 0.56 1349700.0 0.56
2020-12-10 0.57 0.52 0.54 0.55 1374500.0 0.55
2020-12-09 0.57 0.53 0.57 0.54 599900.0 0.54
2020-12-08 0.58 0.54 0.54 0.57 934900.0 0.57
2020-12-07 0.6 0.52 0.55 0.56 1903800.0 0.56
2020-12-04 0.59 0.55 0.59 0.56 1453700.0 0.56
2020-12-03 0.62 0.55 0.61 0.58 3035000.0 0.58
2020-12-02 0.69 0.58 0.69 0.6 3409500.0 0.6
2020-12-01 0.75 0.56 0.63 0.72 7262400.0 0.72
2020-11-30 0.63 0.57 0.63 0.6 107900.0 0.6
2020-11-27 0.62 0.58 0.62 0.6 99400.0 0.6
2020-11-25 0.63 0.59 0.6 0.61 54700.0 0.61
2020-11-24 0.63 0.61 0.62 0.62 244400.0 0.62
2020-11-23 0.61 0.57 0.6 0.61 115500.0 0.61
2020-11-20 0.62 0.55 0.61 0.6 161900.0 0.6
2020-11-19 0.6 0.58 0.6 0.6 79500.0 0.6
2020-11-18 0.61 0.55 0.55 0.58 232400.0 0.58
2020-11-17 0.56 0.53 0.56 0.55 65400.0 0.55
2020-11-16 0.56 0.51 0.53 0.54 194000.0 0.54
2020-11-13 0.52 0.49 0.49 0.51 479500.0 0.51
2020-11-12 0.52 0.49 0.51 0.49 82500.0 0.49
2020-11-11 0.51 0.49 0.5 0.51 537900.0 0.51
2020-11-10 0.51 0.48 0.51 0.5 431800.0 0.5
2020-11-09 0.53 0.48 0.48 0.51 557200.0 0.51
2020-11-06 0.53 0.47 0.5 0.48 198000.0 0.48
2020-11-05 0.5 0.47 0.48 0.48 154600.0 0.48
2020-11-04 0.55 0.45 0.54 0.47 351200.0 0.47
2020-11-03 0.56 0.52 0.54 0.53 84500.0 0.53
2020-11-02 0.54 0.5 0.51 0.52 99800.0 0.52
2020-10-30 0.56 0.5 0.56 0.51 181100.0 0.51
2020-10-29 0.57 0.5 0.53 0.55 139200.0 0.55
2020-10-28 0.61 0.54 0.6 0.55 157800.0 0.55
2020-10-27 0.65 0.59 0.65 0.61 234800.0 0.61
2020-10-26 0.67 0.62 0.65 0.65 172100.0 0.65
2020-10-23 0.67 0.63 0.65 0.65 283100.0 0.65
2020-10-22 0.67 0.64 0.64 0.65 293900.0 0.65
2020-10-21 0.68 0.57 0.62 0.65 533400.0 0.65
2020-10-20 0.62 0.54 0.58 0.61 584300.0 0.61
2020-10-19 0.57 0.46 0.46 0.56 744100.0 0.56
2020-10-16 0.47 0.45 0.46 0.46 334600.0 0.46
2020-10-15 0.46 0.43 0.44 0.46 107800.0 0.46
2020-10-14 0.46 0.44 0.46 0.45 230100.0 0.45
2020-10-13 0.47 0.43 0.46 0.46 281300.0 0.46
2020-10-12 0.47 0.42 0.44 0.46 498700.0 0.46
2020-10-09 0.43 0.4 0.4 0.43 286000.0 0.43
2020-10-08 0.4 0.38 0.39 0.39 371900.0 0.39
2020-10-07 0.4 0.38 0.4 0.39 310500.0 0.39
2020-10-06 0.4 0.37 0.4 0.39 475300.0 0.39
2020-10-05 0.4 0.39 0.4 0.39 142500.0 0.39
2020-10-02 0.41 0.39 0.4 0.39 191600.0 0.39
2020-10-01 0.43 0.41 0.42 0.41 39000.0 0.41
2020-09-30 0.43 0.4 0.41 0.42 247000.0 0.42
2020-09-29 0.42 0.4 0.4 0.41 202100.0 0.41
2020-09-28 0.43 0.38 0.43 0.4 294900.0 0.4
2020-09-25 0.44 0.39 0.44 0.41 101000.0 0.41
2020-09-24 0.42 0.4 0.41 0.4 117400.0 0.4
2020-09-23 0.44 0.41 0.43 0.41 140000.0 0.41
2020-09-22 0.46 0.43 0.45 0.43 97300.0 0.43
2020-09-21 0.46 0.44 0.46 0.45 79200.0 0.45
2020-09-18 0.46 0.45 0.45 0.45 242300.0 0.45
2020-09-17 0.47 0.45 0.46 0.45 96600.0 0.45
2020-09-16 0.47 0.45 0.45 0.46 70900.0 0.46
2020-09-15 0.46 0.44 0.46 0.45 149300.0 0.45
2020-09-14 0.46 0.42 0.45 0.45 142300.0 0.45
2020-09-11 0.44 0.42 0.44 0.43 147200.0 0.43
2020-09-10 0.44 0.41 0.41 0.44 226700.0 0.44
2020-09-09 0.43 0.4 0.42 0.42 180600.0 0.42
2020-09-08 0.44 0.41 0.41 0.42 241000.0 0.42
2020-09-04 0.44 0.41 0.42 0.44 299700.0 0.44
2020-09-03 0.53 0.41 0.51 0.45 5773700.0 0.45
2020-09-02 0.5 0.44 0.49 0.46 1369500.0 0.46
2020-09-01 0.54 0.48 0.53 0.5 324400.0 0.5
2020-08-31 0.54 0.53 0.53 0.53 167300.0 0.53
2020-08-28 0.54 0.52 0.53 0.53 170700.0 0.53
2020-08-27 0.54 0.53 0.53 0.53 65900.0 0.53
2020-08-26 0.55 0.53 0.54 0.53 195600.0 0.53
2020-08-25 0.55 0.53 0.55 0.54 167600.0 0.54
2020-08-24 0.57 0.54 0.57 0.54 88300.0 0.54
2020-08-21 0.6 0.52 0.6 0.54 519500.0 0.54
2020-08-20 0.6 0.54 0.56 0.58 397300.0 0.58
2020-08-19 0.58 0.53 0.53 0.57 147100.0 0.57
2020-08-18 0.57 0.53 0.55 0.57 476300.0 0.57
2020-08-17 0.58 0.53 0.57 0.57 310400.0 0.57
2020-08-14 0.63 0.56 0.58 0.58 899600.0 0.58
2020-08-13 0.65 0.49 0.65 0.58 3763500.0 0.58
2020-08-12 0.85 0.79 0.84 0.82 333300.0 0.82
2020-08-11 0.84 0.79 0.82 0.81 105400.0 0.81
2020-08-10 0.8 0.76 0.77 0.79 123700.0 0.79
2020-08-07 0.85 0.77 0.84 0.79 124600.0 0.79
2020-08-06 0.87 0.77 0.83 0.84 222800.0 0.84
2020-08-05 0.79 0.75 0.78 0.78 25500.0 0.78
2020-08-04 0.8 0.72 0.78 0.77 79600.0 0.77
2020-08-03 0.8 0.72 0.8 0.74 137100.0 0.74
2020-07-31 0.83 0.75 0.82 0.75 220000.0 0.75
2020-07-30 0.85 0.8 0.85 0.82 79500.0 0.82
2020-07-29 0.88 0.83 0.86 0.86 66200.0 0.86
2020-07-28 0.88 0.83 0.88 0.85 90000.0 0.85
2020-07-27 0.89 0.85 0.85 0.87 77400.0 0.87
2020-07-24 0.91 0.82 0.82 0.86 94200.0 0.86
2020-07-23 1.09 0.81 0.86 0.85 677700.0 0.85
2020-07-22 0.85 0.8 0.83 0.85 324500.0 0.85
2020-07-21 0.88 0.75 0.78 0.8 240600.0 0.8
2020-07-20 0.8 0.74 0.77 0.75 105900.0 0.75
2020-07-17 0.8 0.72 0.8 0.75 111300.0 0.75
2020-07-16 0.79 0.77 0.79 0.79 47900.0 0.79
2020-07-15 0.8 0.76 0.76 0.77 56400.0 0.77
2020-07-14 0.8 0.75 0.8 0.76 65100.0 0.76
2020-07-13 0.87 0.76 0.8 0.77 175500.0 0.77
2020-07-10 0.82 0.79 0.82 0.81 41300.0 0.81
2020-07-09 0.82 0.8 0.82 0.82 21600.0 0.82
2020-07-08 0.88 0.8 0.86 0.82 74600.0 0.82
2020-07-07 0.9 0.82 0.86 0.82 78700.0 0.82
2020-07-06 0.87 0.79 0.8 0.8 61600.0 0.8
2020-07-02 0.81 0.78 0.8 0.79 124300.0 0.79
2020-07-01 0.83 0.78 0.83 0.8 34300.0 0.8
2020-06-30 0.88 0.8 0.88 0.83 80900.0 0.83
2020-06-29 0.92 0.82 0.82 0.87 45100.0 0.87
2020-06-26 0.94 0.81 0.9 0.84 141100.0 0.84
2020-06-25 0.92 0.87 0.92 0.89 47500.0 0.89
2020-06-24 0.95 0.85 0.92 0.88 68500.0 0.88
2020-06-23 0.95 0.89 0.93 0.93 88900.0 0.93
2020-06-22 0.9 0.81 0.81 0.89 206100.0 0.89
2020-06-19 0.92 0.83 0.92 0.85 101400.0 0.85
2020-06-18 0.95 0.91 0.95 0.91 42600.0 0.91
2020-06-17 1.0 0.85 0.97 0.9 279700.0 0.9
2020-06-16 1.0 0.95 1.0 0.95 49000.0 0.95
2020-06-15 1.0 0.93 0.98 0.95 33100.0 0.95
2020-06-12 1.03 0.94 0.94 0.98 33400.0 0.98
2020-06-11 1.05 0.98 1.05 0.98 84800.0 0.98
2020-06-10 1.11 1.01 1.07 1.03 48900.0 1.03
2020-06-09 1.04 1.0 1.04 1.02 75200.0 1.02
2020-06-08 1.07 0.97 1.04 1.01 202900.0 1.01
2020-06-05 1.06 0.96 1.06 1.0 98400.0 1.0
2020-06-04 1.15 1.0 1.12 1.01 86400.0 1.01
2020-06-03 1.1 0.92 1.05 1.05 180000.0 1.05
2020-06-02 1.11 1.03 1.08 1.05 73000.0 1.05
2020-06-01 1.14 1.05 1.13 1.09 66400.0 1.09
2020-05-29 1.16 1.06 1.14 1.12 23900.0 1.12
2020-05-28 1.15 1.1 1.14 1.11 20400.0 1.11
2020-05-27 1.19 1.13 1.17 1.15 12000.0 1.15
2020-05-26 1.17 1.15 1.16 1.17 9800.0 1.17
2020-05-22 1.18 1.13 1.18 1.15 24900.0 1.15
2020-05-21 1.2 1.13 1.19 1.13 19200.0 1.13
2020-05-20 1.2 1.19 1.19 1.2 9600.0 1.2
2020-05-19 1.2 1.15 1.2 1.17 13000.0 1.17
2020-05-18 1.18 1.1 1.12 1.17 37400.0 1.17
2020-05-15 1.16 1.11 1.11 1.14 17800.0 1.14
2020-05-14 1.14 1.07 1.11 1.11 19200.0 1.11
2020-05-13 1.19 1.07 1.17 1.12 50500.0 1.12
2020-05-12 1.21 1.13 1.13 1.18 42700.0 1.18
2020-05-11 1.2 1.05 1.2 1.09 156800.0 1.09
2020-05-08 1.2 1.15 1.15 1.18 99000.0 1.18
2020-05-07 1.25 1.15 1.25 1.23 58300.0 1.23
2020-05-06 1.46 1.18 1.46 1.25 208200.0 1.25
2020-05-05 1.49 1.33 1.37 1.41 190000.0 1.41
2020-05-04 1.43 1.21 1.43 1.38 224000.0 1.38
2020-05-01 1.43 1.25 1.31 1.4 430800.0 1.4
2020-04-30 1.29 1.23 1.25 1.29 94700.0 1.29
2020-04-29 1.25 1.2 1.2 1.25 34800.0 1.25
2020-04-28 1.23 1.14 1.23 1.18 16600.0 1.18
2020-04-27 1.23 1.18 1.18 1.22 10600.0 1.22
2020-04-24 1.23 1.16 1.23 1.18 13400.0 1.18
2020-04-23 1.23 1.19 1.2 1.22 26100.0 1.22
2020-04-22 1.24 1.15 1.19 1.15 34600.0 1.15
2020-04-21 1.19 1.07 1.13 1.15 70100.0 1.15
2020-04-20 1.19 1.1 1.18 1.12 44500.0 1.12
2020-04-17 1.18 1.13 1.15 1.17 25600.0 1.17
2020-04-16 1.18 1.12 1.12 1.14 76300.0 1.14
2020-04-15 1.16 1.1 1.13 1.14 38700.0 1.14
2020-04-14 1.17 1.14 1.16 1.16 41500.0 1.16
2020-04-13 1.17 1.1 1.16 1.11 46000.0 1.11
2020-04-09 1.21 1.13 1.21 1.15 15900.0 1.15
2020-04-08 1.18 1.07 1.09 1.16 102500.0 1.16
2020-04-07 1.18 1.12 1.18 1.13 48200.0 1.13
2020-04-06 1.16 1.12 1.13 1.13 58200.0 1.13
2020-04-03 1.12 1.05 1.11 1.11 49400.0 1.11
2020-04-02 1.15 0.96 1.05 1.1 91900.0 1.1
2020-04-01 1.06 0.95 1.02 1.01 20100.0 1.01
2020-03-31 1.16 0.95 1.03 1.0 88500.0 1.0
2020-03-30 1.06 0.96 0.96 1.02 31200.0 1.02
2020-03-27 1.07 0.95 1.07 1.03 157900.0 1.03
2020-03-26 1.18 1.05 1.07 1.1 168900.0 1.1
2020-03-25 1.28 0.85 0.91 1.07 624000.0 1.07
2020-03-24 0.92 0.8 0.92 0.85 98800.0 0.85
2020-03-23 0.9 0.75 0.9 0.84 54600.0 0.84
2020-03-20 0.93 0.54 0.55 0.85 186300.0 0.85
2020-03-19 0.65 0.5 0.55 0.57 189700.0 0.57
2020-03-18 0.79 0.48 0.7 0.49 345800.0 0.49
2020-03-17 0.85 0.69 0.77 0.7 70900.0 0.7
2020-03-16 0.85 0.6 0.85 0.76 104600.0 0.76
2020-03-13 0.93 0.77 0.93 0.82 102600.0 0.82
2020-03-12 0.9 0.8 0.9 0.84 142300.0 0.84
2020-03-11 1.03 0.89 0.93 0.94 37200.0 0.94
2020-03-10 1.11 0.97 1.0 0.99 74300.0 0.99
2020-03-09 1.08 0.94 1.08 0.99 79500.0 0.99
2020-03-06 1.21 1.03 1.19 1.1 80300.0 1.1
2020-03-05 1.29 1.16 1.16 1.18 149100.0 1.18
2020-03-04 1.19 1.13 1.13 1.18 8000.0 1.18
2020-03-03 1.25 1.12 1.15 1.14 26900.0 1.14
2020-03-02 1.2 1.11 1.14 1.16 33100.0 1.16
2020-02-28 1.21 1.15 1.21 1.15 54200.0 1.15
2020-02-27 1.25 1.15 1.25 1.23 134600.0 1.23
2020-02-26 1.31 1.25 1.31 1.25 58700.0 1.25
2020-02-25 1.34 1.25 1.31 1.25 95100.0 1.25
2020-02-24 1.34 1.31 1.33 1.33 31000.0 1.33
2020-02-21 1.36 1.32 1.33 1.35 53300.0 1.35
2020-02-20 1.36 1.32 1.36 1.34 35700.0 1.34
2020-02-19 1.35 1.25 1.28 1.34 66700.0 1.34
2020-02-18 1.29 1.25 1.26 1.28 64400.0 1.28