Right On Brands Inc (OP: RTON )

0.0023 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.0021 0.0023 0.0021 0.0023 21,928,653 +0.00(+0.00%)
May 13, 2021 0.0021 0.0024 0.0021 0.0023 35,105,967 +0.00(+4.55%)
May 12, 2021 0.0021 0.0024 0.0021 0.0022 19,246,969 -0.00(-8.33%)
May 11, 2021 0.0025 0.0025 0.0022 0.0024 27,021,997 +0.00(+0.00%)
May 10, 2021 0.0021 0.0025 0.0021 0.0024 39,017,700 +0.00(+9.09%)
May 07, 2021 0.0023 0.0025 0.0020 0.0022 40,538,463 -0.00(-8.33%)
May 06, 2021 0.0027 0.0029 0.0024 0.0024 46,495,065 -0.00(-11.11%)
May 05, 2021 0.0027 0.0028 0.0025 0.0027 29,753,260 +0.00(+8.00%)
May 04, 2021 0.0027 0.0029 0.0025 0.0025 33,511,744 -0.00(-10.71%)
May 03, 2021 0.0029 0.0031 0.0024 0.0028 41,252,025 -0.00(-3.45%)
Apr 30, 2021 0.0027 0.0031 0.0026 0.0029 62,170,400 +0.00(+11.54%)
Apr 29, 2021 0.0026 0.0027 0.0024 0.0026 38,014,050 +0.00(+13.04%)
Apr 28, 2021 0.0023 0.0025 0.0023 0.0023 29,348,253 +0.00(+0.00%)
Apr 27, 2021 0.0025 0.0025 0.0021 0.0023 43,647,437 -0.00(-4.17%)
Apr 26, 2021 0.0025 0.0026 0.0023 0.0024 41,688,169 +0.00(+0.00%)
Apr 23, 2021 0.0024 0.0027 0.0024 0.0024 36,376,800 -0.00(-7.69%)
Apr 22, 2021 0.0025 0.0027 0.0024 0.0026 38,327,350 +0.00(+4.00%)
Apr 21, 2021 0.0025 0.0027 0.0024 0.0025 23,432,253 +0.00(+0.00%)
Apr 20, 2021 0.0026 0.0026 0.0023 0.0025 26,166,006 -0.00(-3.85%)
Apr 19, 2021 0.0026 0.0029 0.0022 0.0026 67,122,444 +0.00(+0.00%)
Apr 16, 2021 0.0026 0.0029 0.0025 0.0026 43,636,300 +0.00(+4.00%)
Apr 15, 2021 0.0033 0.0033 0.0025 0.0025 44,097,681 -0.00(-19.35%)
Apr 14, 2021 0.0030 0.0031 0.0025 0.0031 95,024,219 -0.00(-3.13%)
Apr 13, 2021 0.0032 0.0035 0.0030 0.0032 34,811,934 -0.00(-3.03%)
Apr 12, 2021 0.0034 0.0036 0.0031 0.0033 42,282,337 -0.00(-2.94%)
Apr 09, 2021 0.0033 0.0035 0.0031 0.0034 34,465,800 +0.00(+0.00%)
Apr 08, 2021 0.0036 0.0036 0.0031 0.0034 30,803,878 -0.00(-5.56%)
Apr 07, 2021 0.0038 0.0040 0.0033 0.0036 39,568,594 -0.00(-2.70%)
Apr 06, 2021 0.0038 0.0041 0.0036 0.0037 33,802,628 -0.00(-7.50%)
Apr 05, 2021 0.0045 0.0046 0.0034 0.0040 87,645,887 -0.00(-6.98%)
Apr 01, 2021 0.0035 0.0045 0.0028 0.0043 153,181,300 +0.00(+22.86%)
Mar 31, 2021 0.0037 0.0045 0.0030 0.0035 72,729,031 -0.00(-2.78%)
Mar 30, 2021 0.0039 0.0039 0.0035 0.0036 37,336,897 +0.00(+0.00%)
Mar 29, 2021 0.0036 0.0040 0.0034 0.0036 35,699,325 +0.00(+0.00%)
Mar 26, 2021 0.0038 0.0039 0.0034 0.0036 38,816,900 +0.00(+5.88%)
Mar 25, 2021 0.0043 0.0043 0.0030 0.0034 64,541,750 -0.00(-8.11%)
Mar 24, 2021 0.0046 0.0046 0.0037 0.0037 42,367,984 -0.00(-9.76%)
Mar 23, 2021 0.0041 0.0045 0.0040 0.0041 50,947,900 -0.00(-4.65%)
Mar 22, 2021 0.0048 0.0049 0.0041 0.0043 68,796,250 -0.00(-8.51%)
Mar 19, 2021 0.0047 0.0050 0.0045 0.0047 42,477,597 +0.00(+2.17%)
Mar 18, 2021 0.0050 0.0052 0.0043 0.0046 88,898,456 +0.00(+0.00%)
Mar 17, 2021 0.0056 0.0056 0.0043 0.0046 57,020,137 +0.00(+0.00%)
Mar 16, 2021 0.0041 0.0060 0.0040 0.0046 168,400,700 +0.00(+15.00%)
Mar 15, 2021 0.0039 0.0042 0.0036 0.0040 41,739,069 +0.00(+2.56%)
Mar 12, 2021 0.0037 0.0040 0.0034 0.0039 71,560,000 +0.00(+5.41%)
Mar 11, 2021 0.0040 0.0041 0.0033 0.0037 55,732,106 -0.00(-2.63%)
Mar 10, 2021 0.0040 0.0040 0.0033 0.0038 63,880,387 +0.00(+5.56%)
Mar 09, 2021 0.0042 0.0042 0.0031 0.0036 59,858,037 -0.00(-5.26%)
Mar 08, 2021 0.0039 0.0042 0.0036 0.0038 60,062,831 -0.00(-2.56%)
Mar 05, 2021 0.0031 0.0039 0.0028 0.0039 96,823,300 +0.00(+30.00%)
Mar 04, 2021 0.0037 0.0040 0.0025 0.0030 127,968,550 -0.00(-16.67%)
Mar 03, 2021 0.0047 0.0048 0.0031 0.0036 152,926,625 -0.00(-21.74%)
Mar 02, 2021 0.0055 0.0055 0.0045 0.0046 101,183,231 -0.00(-13.21%)
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.