New Zealand markets closed

Right On Brands, Inc. (RTON)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0625+0.0024 (+3.99%)
At close: 10:29AM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.06160.06160.06160.06160.0616120
25 Jul 20240.06260.06490.06260.06490.06493,000
24 Jul 20240.06010.06250.06010.06250.062513,790
23 Jul 20240.06500.06990.06010.06010.060112,272
22 Jul 20240.06500.06500.06010.06010.06016,100
19 Jul 2024------
18 Jul 20240.06500.07500.06000.06600.06603,328
17 Jul 20240.06000.07750.06000.06000.060010,052
16 Jul 20240.06000.07000.06000.06600.06601,050
15 Jul 20240.06000.06600.06000.06600.06602,334
12 Jul 20240.06450.06500.06000.06500.06508,016
11 Jul 20240.06600.07850.06600.07150.071553,596
10 Jul 20240.07140.08000.06300.06610.0661225,056
09 Jul 20240.06800.07980.05850.06440.064435,060
08 Jul 20240.09000.09000.03500.05010.0501127,908
05 Jul 20240.09950.09950.08080.08820.088227,428
03 Jul 20240.07920.10000.07010.09450.0945103,933
02 Jul 20240.07000.08000.07000.08000.080047,800
01 Jul 20240.08000.08000.06800.07500.07506,088
28 Jun 20240.07000.10000.06600.08000.0800120,492
27 Jun 20240.06500.06500.06500.06500.0650121
26 Jun 20240.06110.08930.06110.06510.0651472,327
25 Jun 20240.06340.07900.05050.07000.070019,129
24 Jun 20240.05600.07990.03600.06020.0602329,722
21 Jun 20240.03640.07250.03350.05000.0500192,605
20 Jun 20240.03500.03500.03310.03310.033113,806
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...