New Zealand markets closed

Right On Brands, Inc. (RTON)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0006-0.0000 (-7.69%)
At close: 03:44PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Jul 20220.00060.00060.00050.00060.00064,033,355
06 Jul 20220.00050.00060.00050.00050.00057,840,500
05 Jul 20220.00060.00070.00050.00050.000535,037,311
01 Jul 20220.00060.00070.00060.00060.000610,147,764
30 Jun 20220.00070.00070.00060.00070.000712,248,673
29 Jun 20220.00070.00070.00060.00070.00077,025,292
28 Jun 20220.00070.00080.00060.00070.000748,513,372
27 Jun 20220.00050.00070.00050.00060.000649,121,831
24 Jun 20220.00070.00070.00050.00060.00069,846,229
23 Jun 20220.00070.00080.00050.00060.000658,891,321
22 Jun 20220.00070.00080.00060.00070.000721,623,209
21 Jun 20220.00080.00080.00060.00060.0006146,761,885
17 Jun 20220.00080.00090.00070.00080.000897,210,123
16 Jun 20220.00050.00090.00050.00080.0008494,574,048
15 Jun 20220.00050.00050.00040.00050.00051,819,333
14 Jun 20220.00040.00050.00030.00040.0004785,806
13 Jun 20220.00040.00050.00040.00040.000452,718,579
10 Jun 20220.00050.00050.00040.00040.0004513,000
09 Jun 20220.00040.00050.00040.00040.00043,429,632
08 Jun 20220.00040.00050.00040.00050.00051,397,999
07 Jun 20220.00040.00050.00040.00050.00059,568,790
06 Jun 20220.00050.00050.00040.00040.00041,039,504
03 Jun 20220.00050.00050.00040.00050.000526,482,590
02 Jun 20220.00050.00050.00040.00040.00046,436,004
01 Jun 20220.00060.00060.00040.00050.00054,532,667
31 May 20220.00050.00060.00050.00050.00051,887,024
27 May 20220.00040.00060.00040.00050.00053,557,633
26 May 20220.00060.00060.00050.00050.000517,321,000
25 May 20220.00060.00060.00040.00050.00056,742,991
24 May 20220.00060.00060.00040.00060.000617,823,903
23 May 20220.00060.00060.00050.00050.00053,477,381
20 May 20220.00050.00060.00040.00050.00055,081,669
19 May 20220.00040.00050.00040.00050.00056,939,545
18 May 20220.00050.00060.00040.00050.00053,032,608
17 May 20220.00050.00060.00050.00050.00053,608,400
16 May 20220.00060.00060.00050.00050.00053,760,000
13 May 20220.00060.00060.00050.00050.00052,082,869
12 May 20220.00050.00060.00040.00050.00055,789,008
11 May 20220.00050.00060.00050.00050.00054,515,780
10 May 20220.00060.00060.00050.00050.000543,356,646
09 May 20220.00050.00060.00050.00050.000510,119,285
06 May 20220.00050.00060.00050.00060.000611,561,951
05 May 20220.00050.00060.00050.00060.000613,402,136
04 May 20220.00050.00060.00050.00060.0006681,890
03 May 20220.00060.00060.00050.00060.000640,914,168
02 May 20220.00050.00060.00050.00060.00063,773,000
29 Apr 20220.00060.00070.00050.00050.000514,525,967
28 Apr 20220.00050.00070.00050.00060.00063,167,386
27 Apr 20220.00060.00070.00050.00060.000618,005,146
26 Apr 20220.00070.00070.00050.00070.00073,506,104
25 Apr 20220.00060.00070.00050.00070.000716,167,706
22 Apr 20220.00060.00060.00050.00060.000665,828,117
21 Apr 20220.00060.00060.00050.00050.00055,941,900
20 Apr 20220.00060.00060.00050.00060.00061,790,400
19 Apr 20220.00070.00070.00050.00060.00063,522,150
18 Apr 20220.00060.00070.00050.00060.00062,879,785
14 Apr 20220.00070.00070.00050.00060.000611,977,695
13 Apr 20220.00070.00070.00050.00070.000745,566,619
12 Apr 20220.00060.00070.00060.00070.000778,872,531
11 Apr 20220.00070.00070.00060.00060.00066,441,099
08 Apr 20220.00070.00070.00060.00070.00077,979,555
07 Apr 20220.00070.00070.00060.00070.000724,212,039
06 Apr 20220.00070.00070.00060.00070.00076,971,263
05 Apr 20220.00070.00070.00060.00070.000710,002,923
04 Apr 20220.00070.00070.00060.00060.000613,365,466
01 Apr 20220.00070.00080.00060.00070.000717,904,050
31 Mar 20220.00060.00080.00060.00070.00077,549,247
30 Mar 20220.00080.00080.00070.00070.000711,454,329
29 Mar 20220.00080.00080.00060.00080.000845,077,643
28 Mar 20220.00070.00080.00070.00080.000816,832,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...