Right On Brands, Inc. (RTON)
OTCMKTS · Delayed Price · Currency is USD
0.0590
-0.0060 (-9.23%)
At close: Aug 14, 2026
Right On Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -9.23% | 14,100 |
| Aug 13, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 29.74% | 245,110 |
| Aug 12, 2026 | 0.07 | 0.08 | 0.05 | 0.05 | 0.05 | -27.29% | 63,355 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.43% | 58,765 |
| Aug 10, 2026 | 0.08 | 0.15 | 0.06 | 0.07 | 0.07 | -30.10% | 1,013,832 |
| Aug 7, 2026 | 0.04 | 0.12 | 0.04 | 0.10 | 0.10 | 284.62% | 593,659 |
| Aug 6, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -37.95% | 76,568 |
| Aug 5, 2026 | 0.01 | 0.05 | 0.01 | 0.04 | 0.04 | -10.66% | 72,560 |
| Aug 4, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 20.26% | 42,659 |
| Aug 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.04% | 6,723 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.77% | 1,520 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.36% | 850 |
| Jul 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.00% | 89,880 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | - | 49,580 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 89,229 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 64,365 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 4,026 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 54,092 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.57% | 684 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 23,520 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.37% | 5,550 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.52% | 652 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.33% | 100,499 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.67% | 18,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.76% | 67,742 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 23,870 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,001 |
| Jul 6, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 38.10% | 102,796 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 5,158 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 10,795 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,560 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.50% | 37,958 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,233 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,720 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 86.92% | 36,838 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.73% | 200 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,165 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,350 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.27% | 455 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.60% | 85,992 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 150.00% | 188,451 |
| Jun 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 14.94% | 69,848 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.69% | 976 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.81% | 13,508 |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.82% | 28,109 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.96% | 471 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.00% | 23,250 |
| Jun 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.35% | 333,126 |
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.82% | 19,320 |
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,507 |