Right On Brands, Inc. (RTON)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0330

0.0000

(0.00%)

At close: 03:57PM EDT

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.0260	0.0260	0.0181	0.0260	0.0260	65,204
27 Sept 2023	0.0200	0.0290	0.0200	0.0260	0.0260	28,224
26 Sept 2023	0.0236	0.0290	0.0171	0.0211	0.0211	286,946
25 Sept 2023	0.0300	0.0350	0.0101	0.0300	0.0300	338,391
22 Sept 2023	0.0250	0.0600	0.0200	0.0330	0.0330	87,294
22 Sept 2023	1:250 Stock split
21 Sept 2023	0.0375	0.0500	0.0250	0.0250	0.0250	17,841
20 Sept 2023	0.0250	0.0500	0.0250	0.0375	0.0375	44,271
19 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	344
18 Sept 2023	0.0500	0.0500	0.0250	0.0250	0.0250	4,004
15 Sept 2023	0.0250	0.0500	0.0250	0.0375	0.0375	103,896
14 Sept 2023	0.0250	0.0375	0.0250	0.0250	0.0250	2,205
13 Sept 2023	0.0375	0.0375	0.0375	0.0375	0.0375	22
12 Sept 2023	0.0250	0.0500	0.0250	0.0250	0.0250	21,369
11 Sept 2023	0.0250	0.0500	0.0250	0.0250	0.0250	14,071
08 Sept 2023	0.0250	0.0500	0.0250	0.0500	0.0500	3,266
07 Sept 2023	0.0250	0.0500	0.0250	0.0500	0.0500	135,125
06 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,920
05 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	447
01 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,058
31 Aug 2023	0.0500	0.0500	0.0250	0.0250	0.0250	4,304
30 Aug 2023	0.0500	0.0500	0.0250	0.0250	0.0250	30,501
29 Aug 2023	0.0250	0.0375	0.0250	0.0375	0.0375	4,234
28 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20
25 Aug 2023	0.0250	0.0275	0.0250	0.0250	0.0250	570
24 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	7,068
23 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,813
22 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,579
21 Aug 2023	0.0375	0.0375	0.0250	0.0250	0.0250	2,294
18 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40
17 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	524
16 Aug 2023	0.0500	0.0500	0.0250	0.0250	0.0250	2,077
15 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	160
14 Aug 2023	0.0500	0.0500	0.0250	0.0250	0.0250	22,171
11 Aug 2023	0.0500	0.0500	0.0250	0.0250	0.0250	4,451
10 Aug 2023	0.0375	0.0375	0.0250	0.0250	0.0250	4,460
09 Aug 2023	0.0500	0.0500	0.0250	0.0250	0.0250	15,300
08 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	34,604
07 Aug 2023	0.0250	0.0500	0.0250	0.0250	0.0250	11,496
04 Aug 2023	0.0500	0.0500	0.0250	0.0375	0.0375	7,688
03 Aug 2023	0.0500	0.0500	0.0250	0.0500	0.0500	15,314
02 Aug 2023	0.0375	0.0500	0.0250	0.0500	0.0500	8,240
01 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,482
31 Jul 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,184
28 Jul 2023	0.0500	0.0500	0.0250	0.0250	0.0250	18,540
27 Jul 2023	0.0250	0.0500	0.0250	0.0250	0.0250	12,709
26 Jul 2023	0.0500	0.0500	0.0250	0.0250	0.0250	27,455
25 Jul 2023	0.0250	0.0250	0.0250	0.0250	0.0250	224
24 Jul 2023	0.0250	0.0500	0.0250	0.0250	0.0250	6,673
21 Jul 2023	0.0500	0.0500	0.0250	0.0250	0.0250	236
20 Jul 2023	0.0250	0.0500	0.0250	0.0375	0.0375	31,701
19 Jul 2023	0.0250	0.0500	0.0250	0.0250	0.0250	1,873
18 Jul 2023	0.0500	0.0500	0.0250	0.0250	0.0250	40,524
17 Jul 2023	0.0250	0.0500	0.0250	0.0500	0.0500	800
14 Jul 2023	0.0250	0.0500	0.0250	0.0500	0.0500	19,474
13 Jul 2023	0.0375	0.0375	0.0375	0.0375	0.0375	600
12 Jul 2023	0.0250	0.0500	0.0250	0.0500	0.0500	6,732
11 Jul 2023	0.0250	0.0375	0.0250	0.0375	0.0375	687
10 Jul 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,368
07 Jul 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,404
06 Jul 2023	0.0375	0.0375	0.0375	0.0375	0.0375	21
05 Jul 2023	0.0250	0.0500	0.0250	0.0500	0.0500	59,982
03 Jul 2023	0.0250	0.0250	0.0250	0.0250	0.0250	680
30 Jun 2023	0.0250	0.0250	0.0250	0.0250	0.0250	400
29 Jun 2023	0.0250	0.0275	0.0250	0.0250	0.0250	419
28 Jun 2023	0.0250	0.0375	0.0250	0.0250	0.0250	2,844
27 Jun 2023	0.0500	0.0500	0.0250	0.0250	0.0250	17,388
26 Jun 2023	0.0250	0.0250	0.0250	0.0250	0.0250	388
23 Jun 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4
22 Jun 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,698
21 Jun 2023	0.0500	0.0500	0.0250	0.0475	0.0475	85,159
20 Jun 2023	0.0500	0.0500	0.0250	0.0500	0.0500	20,230
16 Jun 2023	0.0250	0.0250	0.0250	0.0250	0.0250	560
15 Jun 2023	0.0250	0.0500	0.0250	0.0500	0.0500	6,870
14 Jun 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,236
13 Jun 2023	0.0275	0.0500	0.0250	0.0250	0.0250	27,123
12 Jun 2023	0.0250	0.0375	0.0250	0.0250	0.0250	3,840
09 Jun 2023	0.0375	0.0375	0.0250	0.0250	0.0250	500
08 Jun 2023	0.0250	0.0500	0.0250	0.0500	0.0500	1,920
07 Jun 2023	0.0250	0.0500	0.0250	0.0250	0.0250	3,834
06 Jun 2023	0.0500	0.0500	0.0250	0.0375	0.0375	8,966
05 Jun 2023	0.0500	0.0500	0.0250	0.0500	0.0500	12,272
02 Jun 2023	0.0500	0.0500	0.0250	0.0500	0.0500	10,597
01 Jun 2023	0.0375	0.0500	0.0250	0.0500	0.0500	20,280
31 May 2023	0.0475	0.0475	0.0475	0.0475	0.0475	-
30 May 2023	0.0250	0.0500	0.0250	0.0475	0.0475	16,686
26 May 2023	0.0250	0.0500	0.0250	0.0250	0.0250	8,478
25 May 2023	0.0250	0.0500	0.0250	0.0250	0.0250	22,800
24 May 2023	0.0250	0.0375	0.0250	0.0250	0.0250	200,242
23 May 2023	0.0250	0.0500	0.0250	0.0500	0.0500	7,119
22 May 2023	0.0500	0.0500	0.0500	0.0500	0.0500	400
19 May 2023	0.0250	0.0500	0.0250	0.0500	0.0500	5,404
18 May 2023	0.0500	0.0500	0.0250	0.0500	0.0500	1,620
17 May 2023	0.0500	0.0625	0.0250	0.0500	0.0500	15,244
16 May 2023	0.0500	0.0750	0.0500	0.0500	0.0500	3,197
15 May 2023	0.0500	0.0500	0.0500	0.0500	0.0500	560
12 May 2023	0.0250	0.0500	0.0250	0.0500	0.0500	11,330
11 May 2023	0.0500	0.0500	0.0375	0.0375	0.0375	3,847
10 May 2023	0.0500	0.0525	0.0500	0.0500	0.0500	12,757
09 May 2023	0.0625	0.0625	0.0500	0.0500	0.0500	7,206
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.6035+0.0071(+1.18%)

NZD/EUR0.5691+0.0051(+0.91%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL92.61+0.90(+0.98%)

Right On Brands, Inc. (RTON)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.6035
+0.0071(+1.18%)

NZD/EUR
0.5691
+0.0051(+0.91%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
92.61
+0.90(+0.98%)