Right On Brands, Inc. (RTON)
OTCMKTS
· Delayed Price · Currency is USD
0.0161
+0.0010 (6.62%)
Jun 27, 2025, 2:19 PM EDT
Right On Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.62% | 14,200 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.11% | 8,080 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 7,881 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.81% | 4,695 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.23% | 414,520 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.18% | 5,045 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 380 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -18.52% | 36,698 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.81% | 3,801 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.35% | 3,778 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 800 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.71% | 444 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 59.09% | 9,592 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -26.67% | 12,298 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 10,124 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 652 |
| May 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.32% | 309,144 |
| May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.66% | 42,456 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.04% | 23,704 |
| May 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.84% | 72,774 |
| May 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.33% | 21,920 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 14,140 |
| May 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 91,884 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 27,072 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 40,190 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.81% | 432 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 55.86% | 2,500 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -36.00% | 5,097 |
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.88% | 84,145 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 41.67% | 5,230 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,658 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,500 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,444 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,387 |
| May 2, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -0.79% | 33,015 |
| May 1, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 26.00% | 8,073 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 4,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,546 |
| Apr 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 47.06% | 2,495 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.49% | 1,992 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| 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 |