New Zealand markets close in 2 hours 23 minutes

Right On Brands, Inc. (RTON)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0003+0.0001 (+50.00%)
At close: 03:26PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.00030.00030.00020.00030.00031,362,475
25 Nov 20220.00030.00030.00020.00020.00021,755,002
23 Nov 20220.00030.00040.00020.00030.00033,731,990
22 Nov 20220.00030.00030.00030.00030.000320,193,285
21 Nov 20220.00030.00040.00030.00040.00045,666,684
18 Nov 20220.00040.00040.00040.00040.00041,949,999
17 Nov 20220.00040.00040.00030.00040.00041,410,857
16 Nov 20220.00030.00040.00030.00030.000311,476,322
15 Nov 20220.00030.00030.00020.00030.00033,090,101
14 Nov 20220.00020.00030.00020.00030.00032,539,499
11 Nov 20220.00030.00030.00020.00030.000327,025,613
10 Nov 20220.00030.00030.00020.00030.00035,511,884
09 Nov 20220.00030.00030.00020.00030.000327,373,525
08 Nov 20220.00030.00040.00030.00030.000314,593,912
07 Nov 20220.00040.00040.00030.00040.000414,370,400
04 Nov 20220.00030.00040.00030.00030.000389,366,932
03 Nov 20220.00040.00040.00030.00030.000312,173,667
02 Nov 20220.00040.00040.00030.00030.00032,967,285
01 Nov 20220.00040.00040.00030.00030.00033,549,500
31 Oct 20220.00040.00040.00030.00030.00031,638,500
28 Oct 20220.00040.00040.00030.00040.00044,251,640
27 Oct 20220.00040.00040.00030.00040.00045,229,000
26 Oct 20220.00040.00050.00030.00040.000422,072,793
25 Oct 20220.00040.00050.00030.00040.00046,640,000
24 Oct 20220.00040.00050.00030.00030.000311,301,936
21 Oct 20220.00040.00050.00040.00050.000549,467,034
20 Oct 20220.00050.00050.00040.00040.000412,613,000
19 Oct 20220.00050.00050.00040.00050.000515,908,902
18 Oct 20220.00040.00050.00040.00040.00043,995,000
17 Oct 20220.00040.00050.00040.00040.00047,012,156
14 Oct 20220.00040.00050.00040.00040.000416,286,846
13 Oct 20220.00040.00050.00040.00050.0005328,446
12 Oct 20220.00050.00060.00040.00050.00051,350,605
11 Oct 20220.00040.00050.00040.00050.00058,200,984
10 Oct 20220.00050.00050.00040.00050.000519,606,613
07 Oct 20220.00040.00060.00040.00050.00058,198,051
06 Oct 20220.00040.00060.00040.00060.00062,019,550
05 Oct 20220.00040.00060.00040.00060.0006380,000
04 Oct 20220.00050.00060.00040.00060.00061,521,996
03 Oct 20220.00050.00050.00040.00050.00051,588,503
30 Sept 20220.00040.00050.00040.00050.00058,137,054
29 Sept 20220.00050.00050.00040.00050.000538,846,339
28 Sept 20220.00050.00060.00050.00060.000616,291,470
27 Sept 20220.00050.00060.00050.00060.00062,587,749
26 Sept 20220.00050.00060.00050.00050.00052,689,218
23 Sept 20220.00050.00050.00050.00050.00055,560,000
22 Sept 20220.00060.00060.00050.00050.00056,222,333
21 Sept 20220.00060.00070.00050.00060.0006232,984,416
20 Sept 20220.00050.00060.00050.00050.00051,492,500
19 Sept 20220.00060.00060.00050.00060.000611,442,777
16 Sept 20220.00050.00060.00050.00060.00064,548,469
15 Sept 20220.00050.00060.00050.00050.00053,634,528
14 Sept 20220.00050.00060.00050.00050.00056,900,748
13 Sept 20220.00060.00060.00050.00050.00059,260,059
12 Sept 20220.00060.00060.00050.00050.000510,022,744
09 Sept 20220.00050.00060.00050.00060.000611,832,700
08 Sept 20220.00060.00060.00050.00050.00059,820,000
07 Sept 20220.00060.00060.00050.00050.00056,144,843
06 Sept 20220.00060.00060.00050.00050.000512,302,416
02 Sept 20220.00060.00060.00050.00060.000623,782,964
01 Sept 20220.00060.00060.00050.00050.000530,730,099
31 Aug 20220.00060.00060.00050.00060.00064,766,814
30 Aug 20220.00050.00060.00050.00060.000618,122,408
29 Aug 20220.00050.00060.00050.00060.00064,264,767
26 Aug 20220.00070.00070.00050.00050.00058,860,635
25 Aug 20220.00060.00070.00050.00060.000621,933,629
24 Aug 20220.00050.00070.00050.00060.0006190,464,001
23 Aug 20220.00060.00070.00050.00050.00051,463,130
22 Aug 20220.00070.00070.00050.00060.000661,238,463
19 Aug 20220.00070.00070.00060.00070.000726,346,913
18 Aug 20220.00050.00080.00050.00060.0006196,247,982
17 Aug 20220.00070.00070.00060.00070.000745,729,937
16 Aug 20220.00060.00070.00050.00070.000731,903,528
15 Aug 20220.00050.00070.00040.00060.0006214,288,302
12 Aug 20220.00060.00060.00040.00050.00059,074,166
11 Aug 20220.00050.00060.00040.00050.000513,904,738
10 Aug 20220.00050.00060.00040.00050.000514,999,333
09 Aug 20220.00050.00050.00040.00050.00055,619,500
08 Aug 20220.00050.00050.00050.00050.00051,722,984
05 Aug 20220.00040.00050.00040.00050.00054,074,950
04 Aug 20220.00040.00050.00040.00040.000415,352,028
03 Aug 20220.00060.00060.00040.00050.00059,482,999
02 Aug 20220.00050.00060.00040.00050.00057,733,907
01 Aug 20220.00040.00060.00040.00060.00069,012,227
29 Jul 20220.00040.00060.00040.00050.000515,198,158
28 Jul 20220.00050.00050.00050.00050.000519,791,558
27 Jul 20220.00060.00060.00040.00050.000520,765,770
26 Jul 20220.00050.00050.00050.00050.000514,598,386
25 Jul 20220.00060.00060.00050.00050.00057,572,675
22 Jul 20220.00050.00060.00050.00050.000518,562,053
21 Jul 20220.00050.00060.00050.00060.000634,053,514
20 Jul 20220.00060.00060.00050.00060.00065,645,500
19 Jul 20220.00050.00060.00050.00050.00054,797,400
18 Jul 20220.00050.00060.00050.00060.00066,224,083
15 Jul 20220.00050.00060.00050.00050.00052,163,882
14 Jul 20220.00060.00060.00050.00050.00058,071,326
13 Jul 20220.00070.00070.00050.00050.00057,288,166
12 Jul 20220.00060.00070.00050.00060.000641,249,292
11 Jul 20220.00060.00080.00050.00070.0007111,106,953
08 Jul 20220.00050.00060.00050.00060.000619,553,956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...