Right On Brands Inc (OP: RTON )

0.0425 -0.0045 (-9.57%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.