Right On Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.04	0.04	0.03	0.03	-	-22.50%	28,604
Sep 3, 2026	0.06	0.06	0.04	0.04	0.04	-7.19%	58,949
Sep 2, 2026	0.06	0.06	0.04	0.04	0.04	-8.30%	12,634
Sep 1, 2026	0.04	0.07	0.04	0.05	0.05	11.90%	3,210
Aug 31, 2026	0.07	0.07	0.04	0.04	0.04	-	11,320
Aug 28, 2026	0.06	0.07	0.04	0.04	0.04	-40.00%	45,508
Aug 27, 2026	0.05	0.08	0.04	0.07	0.07	47.37%	26,566
Aug 26, 2026	0.04	0.05	0.04	0.05	0.05	-21.49%	11,495
Aug 25, 2026	0.09	0.09	0.04	0.06	0.06	-32.78%	311,788
Aug 21, 2026	0.09	0.09	0.09	0.09	0.09	60.71%	7,523
Aug 20, 2026	0.08	0.08	0.06	0.06	0.06	-37.64%	5,800
Aug 19, 2026	0.04	0.09	0.04	0.09	0.09	79.60%	52,680
Aug 18, 2026	0.06	0.08	0.04	0.05	0.05	-15.25%	76,990
Aug 17, 2026	0.05	0.06	0.05	0.06	0.06	-	6,463
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