New Zealand markets open in 57 minutes

Right On Brands, Inc. (RTON)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0006-0.0001 (-14.29%)
As of 01:34PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.00060.00070.00060.00060.0006183,174
24 Jan 20220.00080.00080.00060.00070.000724,070,091
21 Jan 20220.00070.00080.00060.00080.000857,216,994
20 Jan 20220.00080.00090.00070.00070.00079,759,159
19 Jan 20220.00080.00090.00070.00080.000823,755,898
18 Jan 20220.00080.00090.00070.00070.000721,902,162
14 Jan 20220.00080.00100.00080.00080.000828,478,977
13 Jan 20220.00100.00100.00080.00090.000920,129,534
12 Jan 20220.00080.00100.00080.00090.000998,598,358
11 Jan 20220.00100.00100.00080.00080.000810,283,376
10 Jan 20220.00090.00090.00080.00080.00087,407,522
07 Jan 20220.00080.00100.00080.00090.00094,382,214
06 Jan 20220.00100.00100.00080.00080.000822,813,005
05 Jan 20220.00090.00100.00080.00090.000958,053,166
04 Jan 20220.00080.00100.00080.00090.000937,081,288
03 Jan 20220.00090.00090.00080.00090.000942,465,663
31 Dec 20210.00090.00090.00080.00080.000838,838,791
30 Dec 20210.00070.00090.00070.00080.000896,190,320
29 Dec 20210.00070.00090.00070.00080.000875,655,961
28 Dec 20210.00080.00080.00070.00080.000817,424,656
27 Dec 20210.00070.00080.00070.00070.000712,163,752
23 Dec 20210.00080.00080.00060.00070.000720,284,873
22 Dec 20210.00070.00080.00060.00070.000755,288,624
21 Dec 20210.00080.00080.00060.00080.000810,737,789
20 Dec 20210.00070.00080.00060.00060.000619,515,669
17 Dec 20210.00080.00080.00070.00070.000714,872,724
16 Dec 20210.00080.00080.00070.00070.000738,681,805
15 Dec 20210.00080.00090.00060.00070.000782,126,332
14 Dec 20210.00080.00090.00080.00080.00085,707,614
13 Dec 20210.00080.00090.00080.00090.000913,814,673
10 Dec 20210.00100.00100.00080.00090.000936,445,725
09 Dec 20210.00080.00100.00080.00100.001030,776,328
08 Dec 20210.00090.00090.00070.00080.000826,120,832
07 Dec 20210.00060.00090.00060.00090.000944,861,316
06 Dec 20210.00060.00080.00060.00070.000729,054,455
03 Dec 20210.00070.00080.00060.00070.000765,050,192
02 Dec 20210.00080.00090.00070.00070.000714,660,576
01 Dec 20210.00100.00100.00070.00080.000851,335,160
30 Nov 20210.00100.00100.00090.00100.001015,048,498
29 Nov 20210.00110.00120.00090.00100.001022,032,782
26 Nov 20210.00100.00110.00090.00100.00106,866,703
24 Nov 20210.00100.00110.00090.00100.001049,540,496
23 Nov 20210.00100.00110.00090.00110.001117,733,724
22 Nov 20210.00100.00110.00090.00110.001128,742,431
19 Nov 20210.00120.00120.00090.00110.0011112,627,663
18 Nov 20210.00120.00120.00090.00120.001297,634,786
17 Nov 20210.00120.00120.00110.00120.001251,503,211
16 Nov 20210.00160.00160.00110.00120.0012153,933,434
15 Nov 20210.00140.00160.00130.00160.001646,505,729
12 Nov 20210.00130.00150.00130.00150.001525,994,254
11 Nov 20210.00150.00150.00130.00140.001457,502,434
10 Nov 20210.00150.00170.00140.00150.001540,082,775
09 Nov 20210.00180.00180.00150.00160.001621,664,583
08 Nov 20210.00150.00190.00130.00180.0018159,116,575
05 Nov 20210.00140.00150.00140.00150.001531,620,607
04 Nov 20210.00160.00160.00130.00150.001565,932,274
03 Nov 20210.00150.00160.00140.00160.001618,235,758
02 Nov 20210.00160.00170.00150.00160.001616,928,936
01 Nov 20210.00150.00170.00150.00160.001632,466,978
29 Oct 20210.00170.00180.00150.00160.001624,145,171
28 Oct 20210.00160.00180.00150.00170.001718,488,436
27 Oct 20210.00190.00190.00160.00170.001734,521,128
26 Oct 20210.00190.00190.00160.00190.0019118,350,033
25 Oct 20210.00190.00200.00190.00200.002016,049,490
22 Oct 20210.00190.00210.00170.00210.002188,674,941
21 Oct 20210.00200.00210.00190.00190.001952,956,389
20 Oct 20210.00190.00210.00190.00210.002127,776,880
19 Oct 20210.00190.00210.00190.00210.002123,299,990
18 Oct 20210.00210.00210.00190.00200.002024,708,414
15 Oct 20210.00200.00220.00200.00210.002128,532,769
14 Oct 20210.00220.00230.00200.00210.002126,917,070
13 Oct 20210.00200.00230.00200.00220.002260,725,487
12 Oct 20210.00180.00200.00170.00190.001931,605,372
11 Oct 20210.00170.00190.00170.00180.001836,883,884
08 Oct 20210.00180.00180.00170.00180.001818,608,069
07 Oct 20210.00180.00180.00160.00180.001817,123,373
06 Oct 20210.00170.00180.00160.00180.001815,585,871
05 Oct 20210.00180.00180.00160.00160.001614,258,552
04 Oct 20210.00160.00190.00160.00180.001845,374,121
01 Oct 20210.00170.00170.00150.00170.001730,503,083
30 Sep 20210.00160.00170.00150.00170.001747,532,309
29 Sep 20210.00180.00180.00160.00180.001822,782,955
28 Sep 20210.00190.00190.00170.00180.001848,333,893
27 Sep 20210.00160.00190.00150.00190.0019115,593,409
24 Sep 20210.00140.00180.00140.00160.0016173,270,188
23 Sep 20210.00150.00150.00140.00140.001411,131,883
22 Sep 20210.00150.00150.00130.00150.001513,431,102
21 Sep 20210.00150.00150.00130.00150.001515,105,690
20 Sep 20210.00150.00170.00140.00140.0014101,728,022
17 Sep 20210.00160.00170.00140.00160.001641,876,707
16 Sep 20210.00150.00160.00140.00160.00167,591,956
15 Sep 20210.00150.00160.00140.00150.001521,056,062
14 Sep 20210.00170.00170.00140.00150.001511,991,654
13 Sep 20210.00170.00170.00140.00160.001622,563,451
10 Sep 20210.00150.00180.00140.00160.0016121,463,906
09 Sep 20210.00160.00160.00140.00140.001431,299,529
08 Sep 20210.00150.00160.00140.00160.001639,019,814
07 Sep 20210.00150.00160.00140.00160.001680,894,943
03 Sep 20210.00180.00200.00130.00150.0015381,513,265
02 Sep 20210.00210.00210.00180.00200.002013,597,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...