Right On Brands, Inc. (RTON)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0650

-0.0027

(-3.99%)

At close: 03:29PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0684	0.0740	0.0626	0.0650	0.0650	20,127
17 Apr 2024	0.0626	0.0740	0.0605	0.0677	0.0677	15,681
16 Apr 2024	0.0750	0.0750	0.0632	0.0678	0.0678	130,303
15 Apr 2024	0.0599	0.0700	0.0599	0.0700	0.0700	65,839
12 Apr 2024	0.0595	0.0600	0.0500	0.0515	0.0515	128,826
11 Apr 2024	0.0560	0.0700	0.0560	0.0570	0.0570	25,501
10 Apr 2024	0.0518	0.0700	0.0518	0.0550	0.0550	7,700
09 Apr 2024	0.0590	0.0660	0.0530	0.0530	0.0530	61,153
08 Apr 2024	0.0660	0.0660	0.0587	0.0660	0.0660	28,931
05 Apr 2024	0.0660	0.0660	0.0541	0.0541	0.0541	55,121
04 Apr 2024	0.0740	0.0740	0.0595	0.0670	0.0670	14,891
03 Apr 2024	0.0510	0.0656	0.0510	0.0656	0.0656	10,150
02 Apr 2024	0.0505	0.0700	0.0505	0.0600	0.0600	56,058
01 Apr 2024	0.0398	0.0812	0.0398	0.0700	0.0700	315,142
28 Mar 2024	0.0489	0.0500	0.0424	0.0494	0.0494	62,327
27 Mar 2024	0.0410	0.0493	0.0355	0.0470	0.0470	113,549
26 Mar 2024	0.0412	0.0570	0.0412	0.0529	0.0529	30,281
25 Mar 2024	0.0667	0.0667	0.0516	0.0557	0.0557	68,047
22 Mar 2024	0.0575	0.0699	0.0575	0.0625	0.0625	45,347
21 Mar 2024	0.0700	0.0700	0.0575	0.0575	0.0575	860
20 Mar 2024	0.0630	0.0668	0.0575	0.0657	0.0657	48,546
19 Mar 2024	0.0550	0.0750	0.0550	0.0582	0.0582	57,411
18 Mar 2024	0.0700	0.0700	0.0475	0.0550	0.0550	28,066
15 Mar 2024	0.0527	0.0592	0.0475	0.0592	0.0592	25,000
14 Mar 2024	0.0475	0.0600	0.0475	0.0475	0.0475	7,004
13 Mar 2024	0.0475	0.0690	0.0475	0.0523	0.0523	8,260
12 Mar 2024	0.0475	0.0560	0.0411	0.0505	0.0505	83,157
11 Mar 2024	0.0411	0.0600	0.0411	0.0585	0.0585	3,350
08 Mar 2024	0.0585	0.0600	0.0476	0.0477	0.0477	39,393
07 Mar 2024	0.0600	0.0600	0.0453	0.0453	0.0453	23,188
06 Mar 2024	0.0623	0.0780	0.0451	0.0600	0.0600	15,265
05 Mar 2024	0.0800	0.0800	0.0600	0.0696	0.0696	29,157
04 Mar 2024	0.0410	0.0680	0.0400	0.0680	0.0680	147,308
01 Mar 2024	0.0804	0.0847	0.0512	0.0680	0.0680	231,683
29 Feb 2024	0.0796	0.1000	0.0450	0.0930	0.0930	523,208
28 Feb 2024	0.0297	0.0600	0.0297	0.0600	0.0600	449,556
27 Feb 2024	0.0285	0.0350	0.0284	0.0350	0.0350	48,867
26 Feb 2024	0.0289	0.0325	0.0285	0.0325	0.0325	2,969
23 Feb 2024	0.0320	0.0323	0.0284	0.0284	0.0284	22,344
22 Feb 2024	0.0294	0.0323	0.0290	0.0323	0.0323	77,870
21 Feb 2024	0.0265	0.0300	0.0265	0.0279	0.0279	25,539
20 Feb 2024	0.0250	0.0256	0.0250	0.0256	0.0256	15,904
16 Feb 2024	0.0260	0.0268	0.0240	0.0268	0.0268	21,560
15 Feb 2024	0.0270	0.0270	0.0210	0.0220	0.0220	4,844
14 Feb 2024	0.0225	0.0270	0.0210	0.0240	0.0240	2,723
13 Feb 2024	0.0220	0.0270	0.0210	0.0210	0.0210	18,876
12 Feb 2024	0.0270	0.0270	0.0234	0.0270	0.0270	17,142
09 Feb 2024	0.0270	0.0270	0.0201	0.0270	0.0270	104,860
08 Feb 2024	0.0279	0.0279	0.0201	0.0253	0.0253	290,121
07 Feb 2024	0.0250	0.0250	0.0202	0.0202	0.0202	43,176
06 Feb 2024	0.0296	0.0296	0.0201	0.0201	0.0201	12,566
05 Feb 2024	0.0250	0.0250	0.0216	0.0216	0.0216	20,927
02 Feb 2024	0.0230	0.0280	0.0225	0.0250	0.0250	19,180
01 Feb 2024	0.0280	0.0280	0.0240	0.0280	0.0280	103,698
31 Jan 2024	0.0219	0.0270	0.0219	0.0260	0.0260	30,508
30 Jan 2024	0.0202	0.0280	0.0202	0.0242	0.0242	43,164
29 Jan 2024	0.0280	0.0280	0.0219	0.0237	0.0237	19,481
26 Jan 2024	0.0213	0.0280	0.0202	0.0275	0.0275	182,845
25 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,000
24 Jan 2024	0.0269	0.0279	0.0200	0.0279	0.0279	48,100
23 Jan 2024	0.0300	0.0320	0.0118	0.0140	0.0140	263,300
22 Jan 2024	0.0337	0.0340	0.0250	0.0315	0.0315	252,410
19 Jan 2024	0.0310	0.0333	0.0280	0.0280	0.0280	26,196
18 Jan 2024	0.0300	0.0323	0.0280	0.0280	0.0280	46,113
17 Jan 2024	0.0117	0.0368	0.0117	0.0215	0.0215	36,722
16 Jan 2024	0.0117	0.0170	0.0117	0.0165	0.0165	127,174
12 Jan 2024	0.0117	0.0150	0.0117	0.0150	0.0150	409,385
11 Jan 2024	0.0090	0.0117	0.0090	0.0117	0.0117	165,040
10 Jan 2024	0.0118	0.0118	0.0090	0.0091	0.0091	18,661
09 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,090
08 Jan 2024	0.0118	0.0118	0.0090	0.0118	0.0118	24,491
05 Jan 2024	0.0100	0.0100	0.0095	0.0095	0.0095	28,296
04 Jan 2024	0.0104	0.0110	0.0090	0.0100	0.0100	39,970
03 Jan 2024	0.0117	0.0118	0.0090	0.0118	0.0118	31,130
02 Jan 2024	0.0118	0.0118	0.0090	0.0104	0.0104	11,012
29 Dec 2023	0.0100	0.0124	0.0100	0.0118	0.0118	84,855
28 Dec 2023	0.0085	0.0125	0.0085	0.0100	0.0100	8,110
27 Dec 2023	0.0090	0.0127	0.0057	0.0127	0.0127	151,420
26 Dec 2023	0.0100	0.0133	0.0090	0.0090	0.0090	168,876
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,161
21 Dec 2023	0.0100	0.0117	0.0100	0.0100	0.0100	65,359
20 Dec 2023	0.0081	0.0140	0.0081	0.0140	0.0140	239,037
19 Dec 2023	0.0077	0.0087	0.0077	0.0087	0.0087	16,280
18 Dec 2023	0.0094	0.0120	0.0077	0.0080	0.0080	261,448
15 Dec 2023	0.0106	0.0118	0.0106	0.0110	0.0110	60,667
14 Dec 2023	0.0137	0.0182	0.0102	0.0111	0.0111	247,415
13 Dec 2023	0.0194	0.0194	0.0137	0.0140	0.0140	198,332
12 Dec 2023	0.0175	0.0189	0.0137	0.0140	0.0140	49,075
11 Dec 2023	0.0137	0.0229	0.0137	0.0175	0.0175	27,385
08 Dec 2023	0.0137	0.0180	0.0137	0.0137	0.0137	8,463
07 Dec 2023	0.0190	0.0248	0.0157	0.0180	0.0180	16,373
06 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	974
05 Dec 2023	0.0200	0.0200	0.0187	0.0187	0.0187	33,966
04 Dec 2023	0.0214	0.0214	0.0200	0.0200	0.0200	20,308
01 Dec 2023	0.0340	0.0340	0.0215	0.0215	0.0215	52,689
30 Nov 2023	0.0278	0.0278	0.0216	0.0216	0.0216	2,954
29 Nov 2023	0.0215	0.0278	0.0215	0.0215	0.0215	1,723
28 Nov 2023	0.0290	0.0290	0.0216	0.0280	0.0280	7,599
27 Nov 2023	0.0240	0.0350	0.0240	0.0290	0.0290	8,812
24 Nov 2023	0.0250	0.0250	0.0230	0.0230	0.0230	1,432
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,756.81-79.23(-0.67%)

NZD/USD0.5885-0.0021(-0.35%)

NZD/EUR0.5529-0.0016(-0.29%)

ALL ORDS7,809.00-89.90(-1.14%)

ASX 2007,559.00-83.10(-1.09%)

OIL84.70+1.97(+2.38%)

Right On Brands, Inc. (RTON)

NZX 50
11,756.81
-79.23(-0.67%)

NZD/USD
0.5885
-0.0021(-0.35%)

NZD/EUR
0.5529
-0.0016(-0.29%)

ALL ORDS
7,809.00
-89.90(-1.14%)

ASX 200
7,559.00
-83.10(-1.09%)

OIL
84.70
+1.97(+2.38%)