New Zealand markets closed

Right On Brands, Inc. (RTON)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.03300.0000 (0.00%)
At close: 03:57PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.02600.02600.01810.02600.026065,204
27 Sept 20230.02000.02900.02000.02600.026028,224
26 Sept 20230.02360.02900.01710.02110.0211286,946
25 Sept 20230.03000.03500.01010.03000.0300338,391
22 Sept 20230.02500.06000.02000.03300.033087,294
22 Sept 20231:250 Stock split
21 Sept 20230.03750.05000.02500.02500.025017,841
20 Sept 20230.02500.05000.02500.03750.037544,271
19 Sept 20230.02500.02500.02500.02500.0250344
18 Sept 20230.05000.05000.02500.02500.02504,004
15 Sept 20230.02500.05000.02500.03750.0375103,896
14 Sept 20230.02500.03750.02500.02500.02502,205
13 Sept 20230.03750.03750.03750.03750.037522
12 Sept 20230.02500.05000.02500.02500.025021,369
11 Sept 20230.02500.05000.02500.02500.025014,071
08 Sept 20230.02500.05000.02500.05000.05003,266
07 Sept 20230.02500.05000.02500.05000.0500135,125
06 Sept 20230.02500.02500.02500.02500.02502,920
05 Sept 20230.02500.02500.02500.02500.0250447
01 Sept 20230.02500.02500.02500.02500.02502,058
31 Aug 20230.05000.05000.02500.02500.02504,304
30 Aug 20230.05000.05000.02500.02500.025030,501
29 Aug 20230.02500.03750.02500.03750.03754,234
28 Aug 20230.02500.02500.02500.02500.025020
25 Aug 20230.02500.02750.02500.02500.0250570
24 Aug 20230.02500.02500.02500.02500.02507,068
23 Aug 20230.02500.02500.02500.02500.025012,813
22 Aug 20230.02500.02500.02500.02500.02506,579
21 Aug 20230.03750.03750.02500.02500.02502,294
18 Aug 20230.02500.02500.02500.02500.025040
17 Aug 20230.02500.02500.02500.02500.0250524
16 Aug 20230.05000.05000.02500.02500.02502,077
15 Aug 20230.02500.02500.02500.02500.0250160
14 Aug 20230.05000.05000.02500.02500.025022,171
11 Aug 20230.05000.05000.02500.02500.02504,451
10 Aug 20230.03750.03750.02500.02500.02504,460
09 Aug 20230.05000.05000.02500.02500.025015,300
08 Aug 20230.02500.02500.02500.02500.025034,604
07 Aug 20230.02500.05000.02500.02500.025011,496
04 Aug 20230.05000.05000.02500.03750.03757,688
03 Aug 20230.05000.05000.02500.05000.050015,314
02 Aug 20230.03750.05000.02500.05000.05008,240
01 Aug 20230.02500.02500.02500.02500.02505,482
31 Jul 20230.02500.02500.02500.02500.02506,184
28 Jul 20230.05000.05000.02500.02500.025018,540
27 Jul 20230.02500.05000.02500.02500.025012,709
26 Jul 20230.05000.05000.02500.02500.025027,455
25 Jul 20230.02500.02500.02500.02500.0250224
24 Jul 20230.02500.05000.02500.02500.02506,673
21 Jul 20230.05000.05000.02500.02500.0250236
20 Jul 20230.02500.05000.02500.03750.037531,701
19 Jul 20230.02500.05000.02500.02500.02501,873
18 Jul 20230.05000.05000.02500.02500.025040,524
17 Jul 20230.02500.05000.02500.05000.0500800
14 Jul 20230.02500.05000.02500.05000.050019,474
13 Jul 20230.03750.03750.03750.03750.0375600
12 Jul 20230.02500.05000.02500.05000.05006,732
11 Jul 20230.02500.03750.02500.03750.0375687
10 Jul 20230.02500.02500.02500.02500.02502,368
07 Jul 20230.02500.02500.02500.02500.02502,404
06 Jul 20230.03750.03750.03750.03750.037521
05 Jul 20230.02500.05000.02500.05000.050059,982
03 Jul 20230.02500.02500.02500.02500.0250680
30 Jun 20230.02500.02500.02500.02500.0250400
29 Jun 20230.02500.02750.02500.02500.0250419
28 Jun 20230.02500.03750.02500.02500.02502,844
27 Jun 20230.05000.05000.02500.02500.025017,388
26 Jun 20230.02500.02500.02500.02500.0250388
23 Jun 20230.02500.02500.02500.02500.02504
22 Jun 20230.02500.02500.02500.02500.02501,698
21 Jun 20230.05000.05000.02500.04750.047585,159
20 Jun 20230.05000.05000.02500.05000.050020,230
16 Jun 20230.02500.02500.02500.02500.0250560
15 Jun 20230.02500.05000.02500.05000.05006,870
14 Jun 20230.02500.02500.02500.02500.02506,236
13 Jun 20230.02750.05000.02500.02500.025027,123
12 Jun 20230.02500.03750.02500.02500.02503,840
09 Jun 20230.03750.03750.02500.02500.0250500
08 Jun 20230.02500.05000.02500.05000.05001,920
07 Jun 20230.02500.05000.02500.02500.02503,834
06 Jun 20230.05000.05000.02500.03750.03758,966
05 Jun 20230.05000.05000.02500.05000.050012,272
02 Jun 20230.05000.05000.02500.05000.050010,597
01 Jun 20230.03750.05000.02500.05000.050020,280
31 May 20230.04750.04750.04750.04750.0475-
30 May 20230.02500.05000.02500.04750.047516,686
26 May 20230.02500.05000.02500.02500.02508,478
25 May 20230.02500.05000.02500.02500.025022,800
24 May 20230.02500.03750.02500.02500.0250200,242
23 May 20230.02500.05000.02500.05000.05007,119
22 May 20230.05000.05000.05000.05000.0500400
19 May 20230.02500.05000.02500.05000.05005,404
18 May 20230.05000.05000.02500.05000.05001,620
17 May 20230.05000.06250.02500.05000.050015,244
16 May 20230.05000.07500.05000.05000.05003,197
15 May 20230.05000.05000.05000.05000.0500560
12 May 20230.02500.05000.02500.05000.050011,330
11 May 20230.05000.05000.03750.03750.03753,847
10 May 20230.05000.05250.05000.05000.050012,757
09 May 20230.06250.06250.05000.05000.05007,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...