Right On Brands Inc (OP: RTON )

0.0470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.58%)
May 29, 2018 0.2000 0.2099 0.1763 0.2096 10,200 -0.00(-0.14%)
May 25, 2018 0.2099 0.2099 0.2099 0 -0.00(-0.05%)
May 24, 2018 0.2100 0.2100 0.2100 0.2100 160 +0.00(+0.05%)
May 22, 2018 0.2099 0.2099 0.2099 0 +0.01(+4.95%)
May 21, 2018 0.2140 0.2150 0.1990 0.2000 58,598 -0.01(-6.54%)
May 18, 2018 0.1800 0.2140 0.1800 0.2140 11,300 +0.03(+18.89%)
May 17, 2018 0.1800 0.1800 0.1800 0.1800 13,300 +0.00(+0.00%)
May 16, 2018 0.1764 0.1999 0.1764 0.1800 40,000 -0.02(-10.00%)
May 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
May 11, 2018 0.2001 0.2001 0.1881 0.1999 89,850 -0.04(-17.36%)
May 10, 2018 0.2199 0.2588 0.2000 0.2419 32,000 -0.02(-6.93%)
May 09, 2018 0.2617 0.2621 0.2002 0.2599 46,681 +0.05(+23.76%)
May 08, 2018 0.2101 0.2120 0.2100 0.2100 18,600 -0.06(-21.82%)
May 07, 2018 0.2181 0.2699 0.2012 0.2686 49,315 -0.00(-0.52%)
May 03, 2018 0.2700 0.2700 0.2700 0 -0.00(-0.37%)
May 01, 2018 0.2710 0.2710 0.2710 0 +0.02(+8.43%)
Apr 30, 2018 0.1900 0.2499 0.1900 0.2499 5,664 -0.01(-4.78%)
Apr 26, 2018 0.2625 0.2625 0.2625 0 -0.00(-0.91%)
Apr 25, 2018 0.2300 0.2649 0.1802 0.2649 10,700 +0.02(+8.30%)
Apr 24, 2018 0.2300 0.2446 0.2290 0.2446 22,200 +0.00(+1.92%)
Apr 23, 2018 0.1764 0.2534 0.1762 0.2400 30,684 +0.00(+1.35%)
Apr 20, 2018 0.2829 0.2829 0.2100 0.2368 19,641 -0.01(-4.90%)
Apr 19, 2018 0.3000 0.3000 0.2100 0.2490 67,221 -0.03(-11.07%)
Apr 18, 2018 0.3000 0.3000 0.2500 0.2800 43,400 -0.02(-6.67%)
Apr 17, 2018 0.3450 0.3450 0.2800 0.3000 28,200 -0.06(-15.97%)
Apr 16, 2018 0.3700 0.4000 0.3300 0.3570 49,446 -0.01(-3.51%)
Apr 13, 2018 0.3475 0.3700 0.3200 0.3700 13,870 +0.02(+5.71%)
Apr 12, 2018 0.3000 0.3770 0.2800 0.3500 11,110 +0.06(+20.69%)
Apr 11, 2018 0.2829 0.2900 0.2400 0.2900 34,388 +0.00(+1.43%)
Apr 10, 2018 0.1681 0.2900 0.1681 0.2859 23,960 +0.06(+26.50%)
Apr 09, 2018 0.3000 0.3000 0.2000 0.2260 36,000 -0.07(-24.64%)
Apr 06, 2018 0.2501 0.2999 0.2501 0.2999 5,100 +0.00(+0.87%)
Apr 05, 2018 0.2502 0.4229 0.2500 0.2973 48,763 -0.04(-10.63%)
Apr 04, 2018 0.3327 0.3327 0.3327 0.3327 1,050 +0.01(+4.33%)
Apr 03, 2018 0.1901 0.3189 0.1900 0.3189 60,900 +0.07(+26.98%)
Apr 02, 2018 0.2511 0.3430 0.2511 0.2511 6,630 -0.13(-33.57%)
Mar 29, 2018 0.3780 0.3780 0.3780 0 -0.02(-5.50%)
Mar 27, 2018 0.4000 0.4000 0.4000 0 +0.06(+18.34%)
Mar 26, 2018 0.2004 0.3779 0.1820 0.3380 34,650 -0.11(-24.89%)
Mar 21, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 14, 2018 0.4500 0.4500 0.4500 0 -0.04(-9.09%)
Mar 08, 2018 0.4950 0.4950 0.4950 0 +0.09(+23.75%)
Mar 07, 2018 0.3000 0.4000 0.3000 0.4000 6,433 -0.10(-20.00%)
Mar 06, 2018 0.5000 0.5000 0.5000 0.5000 2,020 +0.01(+1.01%)
Mar 05, 2018 0.4950 0.4950 0.4950 0.4950 100 +0.09(+23.75%)
Mar 02, 2018 0.3800 0.5000 0.3500 0.4000 31,300 -0.10(-20.00%)
Feb 28, 2018 0.5000 0.5000 0.5000 69 +0.00(+0.00%)
Feb 26, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 23, 2018 0.5000 0.5000 0.4999 0.5000 29,429 +0.00(+0.00%)
Feb 21, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 20, 2018 0.4573 0.6500 0.4500 0.5000 47,900 +0.07(+15.57%)
Feb 16, 2018 0.4326 0.4326 0.4326 0 +0.11(+35.19%)
Feb 15, 2018 0.3100 0.3200 0.3100 0.3200 10,435 +0.00(+0.00%)
Feb 14, 2018 0.3200 0.3200 0.3200 0.3200 9,090 +0.00(+0.00%)
Feb 13, 2018 0.2594 0.3200 0.2594 0.3200 1,371 +0.00(+0.00%)
Feb 12, 2018 0.2780 0.3200 0.2780 0.3200 7,350 +0.00(+0.00%)
Feb 09, 2018 0.3000 0.3500 0.2400 0.3200 78,828 -0.01(-3.03%)
Feb 08, 2018 0.3499 0.3499 0.3146 0.3300 5,544 +0.00(+0.93%)
Feb 07, 2018 0.2955 0.3480 0.2955 0.3269 114,174 -0.02(-6.59%)
Feb 06, 2018 0.4000 0.4000 0.3500 0.3500 2,750 +0.00(+0.00%)
Feb 05, 2018 0.3500 0.3500 0.3500 0.3500 11,500 -0.05(-12.50%)
Feb 02, 2018 0.4000 0.5000 0.2820 0.4000 83,778 -0.04(-8.30%)
Feb 01, 2018 0.4500 0.4500 0.3900 0.4362 6,050 -0.02(-5.18%)
Jan 31, 2018 0.4400 0.4400 0.4150 0.4601 53,749 +0.04(+9.54%)
Jan 30, 2018 0.3500 0.5500 0.3500 0.4200 281,146 +0.10(+31.25%)
Jan 29, 2018 0.3200 0.3606 0.3000 0.3200 17,426 +0.00(+0.00%)
Jan 26, 2018 0.4500 0.4500 0.3200 0.3200 58,766 -0.13(-28.89%)
Jan 24, 2018 0.4500 0.4500 0.4500 0 +0.11(+32.35%)
Jan 22, 2018 0.3400 0.3400 0.3400 0 -0.07(-17.87%)
Jan 16, 2018 0.4140 0.4140 0.4140 0 -0.09(-17.21%)
Jan 12, 2018 0.5000 0.5000 0.5000 0 +0.14(+38.89%)
Jan 11, 2018 0.4000 0.4000 0.3600 0.3600 61,300 +0.01(+2.83%)
Jan 10, 2018 0.3480 0.3800 0.3431 0.3501 76,251 +0.00(+0.60%)
Jan 09, 2018 0.2511 0.3480 0.2511 0.3480 14,000 +0.02(+6.35%)
Jan 08, 2018 0.3240 0.3503 0.2510 0.3272 10,900 -0.02(-6.51%)
Jan 05, 2018 0.3500 0.3500 0.3500 0.3500 2,500 -0.03(-7.89%)
Jan 04, 2018 0.2989 0.3800 0.2980 0.3800 20,985 +0.12(+43.94%)
Jan 03, 2018 0.2400 0.2735 0.2400 0.2640 12,500 -0.01(-2.55%)
Jan 02, 2018 0.2709 0.2709 0.2709 0.2709 100 +0.06(+28.94%)
Dec 29, 2017 0.2101 0.2101 0.2101 0 -0.09(-29.97%)
Dec 28, 2017 0.1782 0.3000 0.1782 0.3000 400 +0.00(+0.00%)
Dec 26, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 22, 2017 0.3179 0.3179 0.2200 0.3000 27,400 -0.02(-5.63%)
Dec 21, 2017 0.2200 0.3179 0.2200 0.3179 21,100 -0.03(-9.15%)
Dec 18, 2017 0.3499 0.3499 0.3499 0 -0.03(-7.43%)
Dec 15, 2017 0.3780 0.3780 0.3780 0.3780 300 +0.20(+115.88%)
Dec 14, 2017 0.1751 0.1751 0.1751 0.1751 100 -0.21(-55.09%)
Dec 12, 2017 0.3899 0.3899 0.3899 0 +0.19(+94.95%)
Dec 11, 2017 0.2050 0.2050 0.2000 0.2000 11,700 -0.03(-13.86%)
Dec 07, 2017 0.2322 0.2322 0.2322 0 +0.00(+0.10%)
Dec 04, 2017 0.2319 0.2319 0.2319 0 -0.02(-7.22%)
Nov 30, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 28, 2017 0.2400 0.2400 0.2400 0 -0.06(-19.97%)
Nov 27, 2017 0.2200 0.3101 0.2100 0.2999 23,100 -0.04(-11.79%)
Nov 22, 2017 0.3400 0.3400 0.3400 0 +0.10(+41.67%)
Nov 21, 2017 0.2400 0.2400 0.2400 0.2400 10,000 -0.15(-38.46%)
Nov 20, 2017 0.2400 0.3900 0.2350 0.3900 12,950 +0.00(+0.00%)
Nov 15, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 14, 2017 0.3900 0.3900 0.3900 0.3900 500 +0.09(+30.04%)
Nov 13, 2017 0.2999 0.2999 0.2999 0.2999 544 -0.05(-15.37%)
Nov 10, 2017 0.2600 0.3543 0.2600 0.3543 16,995 -0.05(-11.41%)
Nov 09, 2017 0.2800 0.4000 0.2650 0.4000 172,120 +0.06(+17.65%)
Nov 08, 2017 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Nov 07, 2017 0.3400 0.3400 0.3400 0.3400 750 -0.01(-4.23%)
Nov 01, 2017 0.3550 0.3550 0.3550 0 +0.06(+18.37%)
Oct 31, 2017 0.3100 0.3150 0.2999 0.2999 20,709 -0.07(-18.72%)
Oct 30, 2017 0.3100 0.3690 0.3000 0.3690 18,650 +0.07(+22.98%)
Oct 25, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Oct 24, 2017 0.2500 0.4200 0.2500 0.3500 70,600 +0.05(+16.67%)
Oct 23, 2017 0.3000 0.3000 0.3000 0.3000 12,500 -0.05(-14.29%)
Oct 20, 2017 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Oct 18, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 12, 2017 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 11, 2017 0.3100 0.3200 0.3100 0.3100 10,900 +0.05(+19.23%)
Oct 09, 2017 0.2600 0.2600 0.2600 0 -0.06(-18.75%)
Oct 06, 2017 0.3200 0.3200 0.3200 0.3200 4,200 +0.00(+0.00%)
Oct 04, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 03, 2017 0.3200 0.3200 0.3200 0.3200 150 +0.02(+6.67%)
Oct 02, 2017 0.2850 0.3000 0.2850 0.3000 1,500 -0.05(-14.29%)
Sep 28, 2017 0.3500 0.3500 0.3500 0 -0.13(-27.08%)
Sep 27, 2017 0.3845 0.4800 0.3500 0.4800 18,400 +0.08(+20.00%)
Sep 25, 2017 0.4000 0.4000 0.4000 0 -0.11(-21.57%)
Sep 22, 2017 0.4000 0.5100 0.4000 0.5100 2,300 +0.11(+27.50%)
Sep 20, 2017 0.4000 0.4000 0.4000 0 -0.07(-14.89%)
Sep 19, 2017 0.4700 0.4700 0.4700 0.4700 5,000 +0.01(+3.29%)
Sep 15, 2017 0.4551 0.4551 0.4551 0 -0.04(-8.99%)
Sep 14, 2017 0.5595 0.5595 0.5000 0.5000 11,191 -0.09(-15.11%)
Sep 13, 2017 0.5910 0.6000 0.5762 0.5890 12,180 -0.00(-0.34%)
Sep 12, 2017 0.5100 0.5910 0.4650 0.5910 20,644 +0.08(+15.88%)
Sep 11, 2017 0.4200 0.5100 0.4200 0.5100 2,876 +0.16(+45.71%)
Sep 08, 2017 0.5100 0.5100 0.3500 0.3500 1,200 -0.16(-31.37%)
Sep 05, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 01, 2017 0.4500 0.5100 0.4500 0.5100 29,898 +0.06(+13.33%)
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.