Right On Brands, Inc. (RTON)
OTCMKTS
· Delayed Price · Currency is USD
0.0201
+0.0001 (0.50%)
May 29, 2025, 3:38 PM EDT
Right On Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |