New Zealand markets close in 4 hours 19 minutes

Right On Brands, Inc. (RTON)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0398+0.0068 (+20.61%)
At close: 03:29PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.03500.03980.03500.03980.03981,038
17 Jun 20240.03400.03500.03400.03500.03501,198
14 Jun 20240.03980.03980.03300.03310.033124,420
13 Jun 20240.03400.03640.03330.03330.033311,912
12 Jun 20240.03980.03980.03300.03970.039759,741
11 Jun 20240.03200.03500.03200.03500.035024,745
10 Jun 20240.03930.03930.03300.03450.0345135,571
07 Jun 20240.05250.05250.04150.04300.0430502,975
06 Jun 20240.04000.04630.03120.03120.0312197,795
05 Jun 20240.04100.04400.03620.04400.0440154,995
04 Jun 20240.03750.04400.03750.04400.04404,803
03 Jun 20240.04500.04800.03700.04250.0425139,311
31 May 20240.03800.04980.03800.04600.046058,477
30 May 20240.04200.04300.04000.04000.04003,296
29 May 20240.05000.05000.04310.04500.045012,733
28 May 20240.04000.05300.03700.04300.043070,622
24 May 20240.04500.05200.04000.04000.04005,433
23 May 20240.05300.05300.05300.05300.053080,000
22 May 20240.03660.05400.03660.05380.053853,425
21 May 20240.03720.05000.03720.05000.05001,283
20 May 20240.04440.05000.03610.05000.0500290,381
17 May 20240.04500.04720.03250.04640.0464158,867
16 May 20240.04500.04500.04500.04500.0450500
15 May 20240.04500.04750.04500.04500.045014,807
14 May 20240.04830.04940.04750.04750.047520,419
13 May 20240.04390.04650.04150.04650.04659,586
10 May 20240.05400.05400.04500.04500.045020,336
09 May 20240.04200.05400.04200.04680.046814,962
08 May 20240.05400.05400.04200.04800.04805,770
07 May 20240.05370.06100.04200.04680.0468584,223
06 May 20240.04800.04800.03600.04390.0439121,463
03 May 20240.04770.04770.04650.04650.0465480
02 May 20240.05300.05360.04100.04680.046856,965
01 May 20240.05230.05500.05000.05350.05354,900
30 Apr 20240.05500.05500.04000.05500.055062,671
29 Apr 20240.03990.07000.03990.04000.0400375,476
26 Apr 20240.02000.03820.01500.03820.03821,187,623
25 Apr 20240.02500.02600.01510.02300.0230937,747
24 Apr 20240.03120.03120.02590.02800.0280414,693
23 Apr 20240.03950.03950.03000.03470.0347605,087
22 Apr 20240.06910.07000.03150.03300.03301,373,217
19 Apr 20240.06940.07500.06500.06500.06508,175
18 Apr 20240.06840.07400.06260.06500.065020,127
17 Apr 20240.06260.07400.06050.06770.067715,681
16 Apr 20240.07500.07500.06320.06780.0678130,303
15 Apr 20240.05990.07000.05990.07000.070065,839
12 Apr 20240.05950.06000.05000.05150.0515128,826
11 Apr 20240.05600.07000.05600.05700.057025,501
10 Apr 20240.05180.07000.05180.05500.05507,700
09 Apr 20240.05900.06600.05300.05300.053061,153
08 Apr 20240.06600.06600.05870.06600.066028,931
05 Apr 20240.06600.06600.05410.05410.054155,121
04 Apr 20240.07400.07400.05950.06700.067014,891
03 Apr 20240.05100.06560.05100.06560.065610,150
02 Apr 20240.05050.07000.05050.06000.060056,058
01 Apr 20240.03980.08120.03980.07000.0700315,142
28 Mar 20240.04890.05000.04240.04940.049462,327
27 Mar 20240.04100.04930.03550.04700.0470113,549
26 Mar 20240.04120.05700.04120.05290.052930,281
25 Mar 20240.06670.06670.05160.05570.055768,047
22 Mar 20240.05750.06990.05750.06250.062545,347
21 Mar 20240.07000.07000.05750.05750.0575860
20 Mar 20240.06300.06680.05750.06570.065748,546
19 Mar 20240.05500.07500.05500.05820.058257,411
18 Mar 20240.07000.07000.04750.05500.055028,066
15 Mar 20240.05270.05920.04750.05920.059225,000
14 Mar 20240.04750.06000.04750.04750.04757,004
13 Mar 20240.04750.06900.04750.05230.05238,260
12 Mar 20240.04750.05600.04110.05050.050583,157
11 Mar 20240.04110.06000.04110.05850.05853,350
08 Mar 20240.05850.06000.04760.04770.047739,393
07 Mar 20240.06000.06000.04530.04530.045323,188
06 Mar 20240.06230.07800.04510.06000.060015,265
05 Mar 20240.08000.08000.06000.06960.069629,157
04 Mar 20240.04100.06800.04000.06800.0680147,308
01 Mar 20240.08040.08470.05120.06800.0680231,683
29 Feb 20240.07960.10000.04500.09300.0930523,208
28 Feb 20240.02970.06000.02970.06000.0600449,556
27 Feb 20240.02850.03500.02840.03500.035048,867
26 Feb 20240.02890.03250.02850.03250.03252,969
23 Feb 20240.03200.03230.02840.02840.028422,344
22 Feb 20240.02940.03230.02900.03230.032377,870
21 Feb 20240.02650.03000.02650.02790.027925,539
20 Feb 20240.02500.02560.02500.02560.025615,904
16 Feb 20240.02600.02680.02400.02680.026821,560
15 Feb 20240.02700.02700.02100.02200.02204,844
14 Feb 20240.02250.02700.02100.02400.02402,723
13 Feb 20240.02200.02700.02100.02100.021018,876
12 Feb 20240.02700.02700.02340.02700.027017,142
09 Feb 20240.02700.02700.02010.02700.0270104,860
08 Feb 20240.02790.02790.02010.02530.0253290,121
07 Feb 20240.02500.02500.02020.02020.020243,176
06 Feb 20240.02960.02960.02010.02010.020112,566
05 Feb 20240.02500.02500.02160.02160.021620,927
02 Feb 20240.02300.02800.02250.02500.025019,180
01 Feb 20240.02800.02800.02400.02800.0280103,698
31 Jan 20240.02190.02700.02190.02600.026030,508
30 Jan 20240.02020.02800.02020.02420.024243,164
29 Jan 20240.02800.02800.02190.02370.023719,481
26 Jan 20240.02130.02800.02020.02750.0275182,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...