Right On Brands, Inc. (RTON)
OTCMKTS
· Delayed Price · Currency is USD
0.0201
-0.0109 (-35.16%)
Apr 23, 2025, 3:10 PM EDT
Right On Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -35.16% | 3,477 |
| Apr 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 82.35% | 14,683 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.09% | 69,833 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,527 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.29% | 1,320 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.30% | 2,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,192 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.81% | 700 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,737 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.39% | 27,510 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 109,570 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.57% | 17,543 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.33% | 40,299 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 14,598 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 320 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 28,600 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 2,679 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 400 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.85% | 3,501 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.07% | 1,677 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 30,297 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,800 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.69% | 24,339 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.14% | 14,028 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,500 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.00% | 24,883 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,180 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 8,010 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.14% | 1,100 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.32% | 9,725 |
| Mar 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 35.23% | 69,405 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 913 |
| Feb 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -28.21% | 83,280 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 10,000 |
| Feb 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -7.50% | 32,000 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 37.93% | 105,960 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.64% | 280 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 44.44% | 75,058 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.37% | 52,977 |
| Feb 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -22.57% | 65,626 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 1,475 |
| Feb 13, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 11.43% | 66,611 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.63% | 120 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 107 |