Right On Brands Inc (OP: RTON )

0.0468 +0.0029 (+6.61%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0233 0.0233 0.0191 0.0218 47,700 -0.00(-0.46%)
May 30, 2019 0.0200 0.0219 0.0191 0.0219 279,483 +0.00(+1.86%)
May 29, 2019 0.0200 0.0215 0.0200 0.0215 321,600 +0.00(+2.87%)
May 28, 2019 0.0260 0.0260 0.0190 0.0209 1,014,000 +0.00(+11.17%)
May 24, 2019 0.0250 0.0250 0.0188 0.0188 218,700 -0.01(-27.69%)
May 23, 2019 0.0300 0.0300 0.0221 0.0260 26,626 -0.00(-5.45%)
May 22, 2019 0.0290 0.0290 0.0205 0.0275 218,172 -0.00(-7.41%)
May 21, 2019 0.0263 0.0297 0.0212 0.0297 323,639 +0.00(+10.82%)
May 20, 2019 0.0300 0.0300 0.0201 0.0268 684,900 -0.00(-4.29%)
May 17, 2019 0.0393 0.0393 0.0280 0.0280 654,100 -0.01(-20.00%)
May 16, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
May 15, 2019 0.0350 0.0350 0.0300 0.0350 341,500 +0.01(+16.67%)
May 13, 2019 0.0300 0.0300 0.0300 0 -0.00(-13.04%)
May 10, 2019 0.0500 0.0500 0.0330 0.0345 412,800 -0.00(-9.21%)
May 09, 2019 0.0391 0.0391 0.0380 0.0380 199,901 -0.00(-5.00%)
May 08, 2019 0.0421 0.0421 0.0400 0.0400 100,000 -0.01(-14.35%)
May 07, 2019 0.0495 0.0500 0.0411 0.0467 182,750 -0.00(-4.50%)
May 06, 2019 0.0450 0.0489 0.0450 0.0489 11,000 +0.00(+9.89%)
May 03, 2019 0.0445 0.0450 0.0445 0.0445 280,900 +0.00(+11.25%)
May 02, 2019 0.0423 0.0423 0.0400 0.0400 10,000 -0.00(-10.11%)
May 01, 2019 0.0445 0.0445 0.0445 0.0445 50,000 +0.00(+11.25%)
Apr 30, 2019 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-10.11%)
Apr 29, 2019 0.0445 0.0445 0.0445 0.0445 100 +0.00(+0.00%)
Apr 26, 2019 0.0376 0.0445 0.0376 0.0445 10,400 +0.01(+19.95%)
Apr 25, 2019 0.0410 0.0448 0.0371 0.0371 11,000 +0.00(+0.00%)
Apr 24, 2019 0.0449 0.0449 0.0371 0.0371 4,320 -0.00(-7.25%)
Apr 23, 2019 0.0420 0.0449 0.0400 0.0400 81,500 +0.00(+3.09%)
Apr 22, 2019 0.0449 0.0449 0.0361 0.0388 5,800 -0.00(-3.00%)
Apr 18, 2019 0.0450 0.0464 0.0343 0.0400 126,900 -0.00(-3.61%)
Apr 17, 2019 0.0450 0.0450 0.0415 0.0415 55,888 -0.00(-7.78%)
Apr 16, 2019 0.0445 0.0450 0.0445 0.0450 47,935 -0.00(-5.06%)
Apr 15, 2019 0.0495 0.0500 0.0450 0.0474 70,366 +0.00(+4.87%)
Apr 12, 2019 0.0453 0.0490 0.0452 0.0452 10,100 -0.00(-7.57%)
Apr 11, 2019 0.0489 0.0489 0.0489 0.0489 850 +0.00(+1.24%)
Apr 10, 2019 0.0421 0.0539 0.0420 0.0483 170,900 +0.00(+6.15%)
Apr 09, 2019 0.0421 0.0455 0.0421 0.0455 36,000 +0.00(+7.31%)
Apr 08, 2019 0.0448 0.0448 0.0399 0.0424 30,500 +0.00(+9.00%)
Apr 05, 2019 0.0381 0.0389 0.0321 0.0389 149,200 -0.01(-14.51%)
Apr 04, 2019 0.0375 0.0455 0.0375 0.0455 75,601 +0.01(+13.75%)
Apr 03, 2019 0.0417 0.0417 0.0400 0.0400 66,200 -0.00(-2.44%)
Apr 02, 2019 0.0450 0.0487 0.0410 0.0410 403,800 -0.00(-8.89%)
Apr 01, 2019 0.0432 0.0500 0.0423 0.0450 452,000 +0.00(+0.00%)
Mar 29, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+2.74%)
Mar 28, 2019 0.0450 0.0455 0.0438 0.0438 104,500 -0.00(-1.35%)
Mar 27, 2019 0.0444 0.0450 0.0438 0.0444 141,165 -0.00(-2.20%)
Mar 26, 2019 0.0463 0.0465 0.0447 0.0454 441,158 -0.00(-1.94%)
Mar 25, 2019 0.0491 0.0523 0.0463 0.0463 107,650 -0.00(-7.40%)
Mar 22, 2019 0.0500 0.0500 0.0500 0.0500 128,400 -0.00(-1.38%)
Mar 21, 2019 0.0500 0.0520 0.0486 0.0507 251,055 +0.00(+1.40%)
Mar 20, 2019 0.0502 0.0558 0.0476 0.0500 1,137,844 -0.00(-1.96%)
Mar 19, 2019 0.0521 0.0610 0.0510 0.0510 305,022 -0.00(-2.30%)
Mar 18, 2019 0.0530 0.0615 0.0522 0.0522 35,000 -0.01(-13.00%)
Mar 15, 2019 0.0650 0.0700 0.0520 0.0600 550,700 -0.00(-3.23%)
Mar 14, 2019 0.0548 0.0620 0.0515 0.0620 115,100 +0.00(+7.83%)
Mar 13, 2019 0.0620 0.0620 0.0520 0.0575 73,300 -0.00(-7.26%)
Mar 12, 2019 0.0620 0.0620 0.0620 0.0620 50,000 +0.00(+5.98%)
Mar 11, 2019 0.0600 0.0620 0.0551 0.0585 165,894 +0.01(+13.59%)
Mar 08, 2019 0.0600 0.0600 0.0515 0.0515 368,000 -0.00(-1.90%)
Mar 07, 2019 0.0590 0.0600 0.0500 0.0525 498,800 -0.01(-12.50%)
Mar 06, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Mar 05, 2019 0.0613 0.0613 0.0550 0.0550 100,200 -0.01(-12.00%)
Mar 04, 2019 0.0630 0.0700 0.0555 0.0625 269,300 +0.01(+14.89%)
Mar 01, 2019 0.0585 0.0598 0.0520 0.0544 136,300 -0.01(-9.18%)
Feb 28, 2019 0.0629 0.0629 0.0599 0.0599 11,300 -0.00(-0.17%)
Feb 27, 2019 0.0589 0.0600 0.0550 0.0600 78,000 +0.00(+5.45%)
Feb 26, 2019 0.0780 0.0780 0.0513 0.0569 117,624 +0.01(+13.80%)
Feb 25, 2019 0.0505 0.0630 0.0500 0.0500 301,677 -0.00(-2.15%)
Feb 22, 2019 0.0525 0.0525 0.0500 0.0511 102,000 -0.00(-7.09%)
Feb 21, 2019 0.0500 0.0550 0.0490 0.0550 31,000 +0.00(+3.97%)
Feb 20, 2019 0.0550 0.0600 0.0420 0.0529 649,561 -0.00(-3.82%)
Feb 19, 2019 0.0550 0.0650 0.0550 0.0550 160,650 +0.00(+0.00%)
Feb 15, 2019 0.0510 0.0589 0.0480 0.0550 489,900 +0.01(+19.57%)
Feb 14, 2019 0.0500 0.0550 0.0460 0.0460 151,600 -0.00(-8.00%)
Feb 13, 2019 0.0536 0.0619 0.0480 0.0500 181,000 -0.00(-4.58%)
Feb 12, 2019 0.0550 0.0624 0.0510 0.0524 172,466 -0.01(-8.87%)
Feb 11, 2019 0.0650 0.0650 0.0550 0.0575 103,000 -0.01(-11.54%)
Feb 08, 2019 0.0715 0.0715 0.0650 0.0650 75,000 -0.01(-16.56%)
Feb 07, 2019 0.0739 0.0895 0.0664 0.0779 803,609 +0.01(+16.10%)
Feb 06, 2019 0.0600 0.0671 0.0595 0.0671 112,850 +0.01(+11.83%)
Feb 05, 2019 0.0750 0.0750 0.0420 0.0600 268,436 -0.02(-21.26%)
Feb 04, 2019 0.0762 0.0762 0.0762 0.0762 300 +0.01(+8.55%)
Feb 01, 2019 0.0791 0.0800 0.0702 0.0702 85,600 -0.00(-3.44%)
Jan 31, 2019 0.0655 0.0880 0.0600 0.0727 259,500 +0.00(+3.86%)
Jan 30, 2019 0.0700 0.0700 0.0700 0.0700 5,100 +0.00(+0.00%)
Jan 29, 2019 0.0700 0.0800 0.0700 0.0700 143,200 +0.01(+11.11%)
Jan 28, 2019 0.0899 0.0899 0.0630 0.0630 105,850 -0.02(-22.60%)
Jan 25, 2019 0.0906 0.1000 0.0800 0.0814 140,000 -0.02(-18.19%)
Jan 24, 2019 0.0550 0.1140 0.0550 0.0995 923,770 +0.04(+65.83%)
Jan 23, 2019 0.0500 0.0699 0.0410 0.0600 440,488 +0.00(+0.17%)
Jan 22, 2019 0.0440 0.0599 0.0440 0.0599 101,480 +0.02(+49.75%)
Jan 18, 2019 0.0599 0.0599 0.0400 0.0400 57,000 -0.02(-37.40%)
Jan 17, 2019 0.0500 0.0639 0.0403 0.0639 94,716 +0.01(+22.88%)
Jan 16, 2019 0.0500 0.0520 0.0500 0.0520 34,510 +0.01(+15.30%)
Jan 15, 2019 0.0649 0.0649 0.0385 0.0451 64,300 +0.00(+0.00%)
Jan 14, 2019 0.0480 0.0520 0.0451 0.0451 250,200 -0.00(-6.04%)
Jan 11, 2019 0.0500 0.0550 0.0454 0.0480 312,000 -0.00(-4.00%)
Jan 10, 2019 0.0600 0.0600 0.0425 0.0500 142,656 -0.00(-9.09%)
Jan 09, 2019 0.0600 0.0600 0.0550 0.0550 23,899 -0.01(-11.29%)
Jan 07, 2019 0.0620 0.0620 0.0620 0 -0.01(-12.68%)
Jan 04, 2019 0.0700 0.0710 0.0700 0.0710 24,000 -0.00(-2.87%)
Jan 02, 2019 0.0731 0.0731 0.0731 0 -0.01(-14.00%)
Dec 31, 2018 0.0590 0.0850 0.0552 0.0850 143,800 +0.01(+9.40%)
Dec 28, 2018 0.0778 0.0778 0.0625 0.0777 142,700 -0.00(-2.87%)
Dec 27, 2018 0.0777 0.0800 0.0777 0.0800 30,000 +0.02(+42.86%)
Dec 24, 2018 0.0560 0.0560 0.0560 0 -0.01(-20.00%)
Dec 21, 2018 0.0698 0.0700 0.0610 0.0700 270,300 +0.01(+16.67%)
Dec 20, 2018 0.0620 0.0700 0.0550 0.0600 50,650 -0.00(-1.64%)
Dec 19, 2018 0.0640 0.0650 0.0598 0.0610 18,900 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0700 0.0560 0.0610 324,363 -0.00(-3.17%)
Dec 17, 2018 0.0763 0.0763 0.0560 0.0630 301,301 +0.01(+22.33%)
Dec 14, 2018 0.0600 0.0772 0.0461 0.0515 441,900 -0.01(-16.67%)
Dec 13, 2018 0.0643 0.0672 0.0500 0.0618 558,000 +0.01(+12.98%)
Dec 12, 2018 0.0475 0.0643 0.0475 0.0547 394,556 -0.00(-2.67%)
Dec 11, 2018 0.0664 0.0664 0.0423 0.0562 290,601 +0.00(+4.46%)
Dec 10, 2018 0.0430 0.0538 0.0430 0.0538 61,000 -0.01(-20.06%)
Dec 07, 2018 0.0657 0.0673 0.0580 0.0673 50,500 +0.00(+2.44%)
Dec 06, 2018 0.0500 0.0659 0.0380 0.0657 262,498 -0.01(-10.00%)
Dec 04, 2018 0.0501 0.0730 0.0501 0.0730 10,200 -0.00(-0.95%)
Dec 03, 2018 0.0590 0.0738 0.0500 0.0737 610,399 +0.01(+25.34%)
Nov 30, 2018 0.0425 0.0588 0.0360 0.0588 134,800 +0.01(+10.94%)
Nov 29, 2018 0.0521 0.0600 0.0463 0.0530 495,342 -0.00(-8.15%)
Nov 28, 2018 0.0830 0.0944 0.0577 0.0577 771,898 -0.04(-42.30%)
Nov 27, 2018 0.1080 0.1080 0.0890 0.1000 67,800 -0.00(-2.72%)
Nov 26, 2018 0.0950 0.1042 0.0890 0.1028 52,600 -0.02(-14.33%)
Nov 23, 2018 0.1200 0.1200 0.1200 0.1200 800 +0.01(+9.89%)
Nov 21, 2018 0.1092 0.1092 0.1092 0 -0.02(-15.02%)
Nov 20, 2018 0.1095 0.1295 0.1000 0.1285 75,210 -0.01(-7.22%)
Nov 19, 2018 0.1299 0.1385 0.1000 0.1385 245,024 -0.00(-1.07%)
Nov 16, 2018 0.1300 0.1400 0.1200 0.1400 48,700 -0.00(-2.30%)
Nov 15, 2018 0.1429 0.1438 0.1300 0.1433 27,500 +0.01(+6.94%)
Nov 14, 2018 0.1340 0.1340 0.1250 0.1340 37,366 -0.01(-10.07%)
Nov 13, 2018 0.1585 0.1589 0.1400 0.1490 82,887 -0.00(-3.06%)
Nov 12, 2018 0.1537 0.1537 0.1312 0.1537 11,000 -0.00(-0.52%)
Nov 09, 2018 0.1531 0.1597 0.1300 0.1545 129,500 +0.00(+1.58%)
Nov 08, 2018 0.1700 0.1700 0.1425 0.1521 277,125 -0.02(-10.32%)
Nov 07, 2018 0.1749 0.1749 0.1391 0.1696 278,952 +0.00(+2.79%)
Nov 06, 2018 0.1749 0.2000 0.1502 0.1650 186,137 +0.00(+1.54%)
Nov 05, 2018 0.1647 0.1650 0.1320 0.1625 236,350 -0.00(-1.40%)
Nov 02, 2018 0.1400 0.1679 0.1200 0.1648 444,400 +0.03(+18.22%)
Nov 01, 2018 0.1200 0.1600 0.1200 0.1394 230,220 +0.03(+26.73%)
Oct 31, 2018 0.1025 0.1400 0.0940 0.1100 274,942 +0.01(+15.79%)
Oct 30, 2018 0.1250 0.1400 0.0912 0.0950 136,000 -0.05(-32.14%)
Oct 29, 2018 0.1250 0.1550 0.1250 0.1400 120,500 +0.00(+1.08%)
Oct 26, 2018 0.1570 0.1570 0.1100 0.1385 2,200 -0.02(-11.78%)
Oct 25, 2018 0.0900 0.1665 0.0701 0.1570 65,275 -0.00(-1.81%)
Oct 24, 2018 0.1470 0.1750 0.1350 0.1599 15,180 +0.02(+14.21%)
Oct 23, 2018 0.1480 0.1500 0.1400 0.1400 14,500 -0.01(-4.11%)
Oct 22, 2018 0.1525 0.1628 0.1200 0.1460 37,000 -0.02(-13.61%)
Oct 19, 2018 0.1500 0.1745 0.1500 0.1690 59,000 +0.01(+9.03%)
Oct 18, 2018 0.1304 0.1620 0.1200 0.1550 148,300 -0.01(-4.62%)
Oct 17, 2018 0.0800 0.1660 0.0790 0.1625 339,281 +0.09(+131.15%)
Oct 15, 2018 0.0703 0.0703 0.0703 0 -0.00(-6.39%)
Oct 12, 2018 0.0751 0.0751 0.0751 0.0751 10,000 -0.00(-1.31%)
Oct 11, 2018 0.0751 0.0761 0.0751 0.0761 30,000 +0.00(+0.00%)
Oct 10, 2018 0.0761 0.0761 0.0761 0.0761 20,000 -0.00(-1.81%)
Oct 09, 2018 0.0775 0.0775 0.0775 0.0775 10,000 +0.00(+1.84%)
Oct 08, 2018 0.0825 0.0825 0.0761 0.0761 30,810 -0.01(-15.44%)
Oct 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 02, 2018 0.0800 0.0900 0.0800 0.0900 57,310 +0.01(+12.50%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 26, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 3,350 -0.01(-7.51%)
Sep 21, 2018 0.0865 0.0865 0.0865 0 -0.01(-13.07%)
Sep 20, 2018 0.1000 0.1000 0.0995 0.0995 600 +0.03(+53.08%)
Sep 19, 2018 0.0650 0.0650 0.0650 0.0650 100 -0.00(-2.69%)
Sep 17, 2018 0.0668 0.0668 0.0668 0 -0.02(-21.41%)
Sep 14, 2018 0.0800 0.0850 0.0799 0.0850 69,100 +0.01(+6.38%)
Sep 11, 2018 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
Sep 10, 2018 0.0800 0.0800 0.0700 0.0700 30,000 +0.00(+0.00%)
Sep 07, 2018 0.0750 0.0881 0.0700 0.0700 11,000 -0.02(-22.05%)
Sep 06, 2018 0.0898 0.0898 0.0898 0.0898 1,580 +0.00(+5.65%)
Sep 05, 2018 0.0850 0.0850 0.0836 0.0850 50,000 +0.01(+21.43%)
Sep 04, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 29, 2018 0.1000 0.1000 0.1000 0.1000 10,405 +0.00(+0.50%)
Aug 28, 2018 0.0708 0.0995 0.0708 0.0995 572 +0.02(+24.38%)
Aug 27, 2018 0.0801 0.0899 0.0800 0.0800 89,400 -0.02(-19.92%)
Aug 24, 2018 0.0899 0.0999 0.0899 0.0999 19,700 -0.00(-0.10%)
Aug 23, 2018 0.0702 0.1085 0.0701 0.1000 49,400 -0.00(-3.85%)
Aug 22, 2018 0.0800 0.1040 0.0800 0.1040 20,300 +0.00(+5.05%)
Aug 20, 2018 0.0990 0.0990 0.0990 0 -0.00(-3.98%)
Aug 16, 2018 0.1031 0.1031 0.1031 0 +0.02(+28.87%)
Aug 15, 2018 0.1200 0.1200 0.0800 0.0800 10,300 -0.01(-15.79%)
Aug 14, 2018 0.1348 0.1385 0.0800 0.0950 131,250 -0.04(-27.54%)
Aug 13, 2018 0.0622 0.1385 0.0622 0.1311 1,300 -0.01(-5.75%)
Aug 10, 2018 0.1391 0.1391 0.1391 0.1391 400 +0.04(+40.65%)
Aug 09, 2018 0.0817 0.0989 0.0641 0.0989 35,399 +0.00(+0.00%)
Aug 08, 2018 0.0816 0.0989 0.0816 0.0989 10,400 -0.02(-14.00%)
Aug 03, 2018 0.1150 0.1150 0.1150 0 -0.00(-2.54%)
Aug 02, 2018 0.1180 0.1180 0.1180 0.1180 400 +0.04(+47.50%)
Aug 01, 2018 0.1179 0.1179 0.0800 0.0800 71,800 -0.02(-17.10%)
Jul 31, 2018 0.0965 0.0965 0.0965 0.0965 20,000 -0.01(-7.92%)
Jul 30, 2018 0.0980 0.1048 0.0800 0.1048 45,100 -0.01(-4.73%)
Jul 26, 2018 0.1100 0.1100 0.1100 0 -0.04(-26.62%)
Jul 25, 2018 0.1499 0.1499 0.1499 0.1499 400 +0.06(+76.35%)
Jul 24, 2018 0.0900 0.0900 0.0850 0.0850 3,400 -0.05(-37.04%)
Jul 23, 2018 0.0860 0.1350 0.0810 0.1350 25,168 -0.00(-3.50%)
Jul 20, 2018 0.1399 0.1399 0.1399 0.1399 5,499 +0.05(+55.36%)
Jul 19, 2018 0.1200 0.1399 0.0901 0.0901 21,800 -0.05(-35.63%)
Jul 16, 2018 0.1399 0.1399 0.1399 0 +0.00(+0.07%)
Jul 13, 2018 0.1399 0.1399 0.1398 0.1398 17,800 +0.00(+0.00%)
Jul 12, 2018 0.0721 0.1398 0.0721 0.1398 2,100 +0.00(+0.72%)
Jul 11, 2018 0.1378 0.1389 0.1378 0.1388 6,600 -0.00(-0.79%)
Jul 09, 2018 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Jul 06, 2018 0.1400 0.1400 0.1399 0.1399 3,800 +0.00(+1.30%)
Jul 05, 2018 0.1645 0.1645 0.1381 0.1381 9,200 +0.04(+38.10%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.60%)
Jul 02, 2018 0.1199 0.1198 0.1199 11,650 +0.00(+0.08%)
Jun 29, 2018 0.1400 0.1400 0.1000 0.1198 95,217 -0.02(-14.43%)
Jun 28, 2018 0.1990 0.1990 0.1400 0.1400 600 +0.00(+0.00%)
Jun 27, 2018 0.1400 0.1989 0.1400 0.1400 7,100 +0.01(+7.69%)
Jun 25, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.28%)
Jun 22, 2018 0.1500 0.1500 0.1350 0.1499 8,440 -0.00(-0.07%)
Jun 21, 2018 0.1138 0.1500 0.1138 0.1500 1,100 -0.08(-35.06%)
Jun 20, 2018 0.1864 0.2310 0.1864 0.2310 200 +0.05(+29.05%)
Jun 19, 2018 0.1400 0.1790 0.1400 0.1790 16,600 +0.04(+27.86%)
Jun 18, 2018 0.1400 0.1401 0.1400 0.1400 30,500 -0.03(-16.67%)
Jun 15, 2018 0.1800 0.1800 0.1680 18,661 -0.01(-6.67%)
Jun 14, 2018 0.1500 0.1800 0.1500 0.1800 5,900 +0.00(+0.00%)
Jun 08, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 07, 2018 0.1800 0.1800 0.1800 0.1800 500 -0.01(-4.20%)
Jun 05, 2018 0.1879 0.1879 0.1879 0 -0.00(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.