Right On Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.03	0.05	0.02	0.05	0.05	22.00%	57,398
Nov 4, 2026	0.03	0.04	0.03	0.04	0.04	-27.14%	36,250
Nov 2, 2026	0.04	0.05	0.03	0.05	0.05	37.25%	70,570
Oct 30, 2026	0.02	0.04	0.02	0.04	0.04	-11.11%	790,917
Oct 28, 2026	0.03	0.05	0.03	0.05	0.05	2.27%	10,160
Oct 27, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Oct 26, 2026	0.04	0.05	0.03	0.04	0.04	46.67%	39,216
Oct 23, 2026	0.03	0.03	0.03	0.03	0.03	-14.77%	32,866
Oct 22, 2026	0.03	0.04	0.03	0.04	0.04	67.62%	1,277
Oct 19, 2026	0.03	0.03	0.02	0.02	0.02	-30.00%	5,381
Oct 15, 2026	0.02	0.03	0.02	0.03	0.03	15.38%	30,292
Oct 14, 2026	0.03	0.03	0.03	0.03	0.03	-40.91%	1,077
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	46.67%	200
Oct 8, 2026	0.03	0.03	0.03	0.03	0.03	-	1,603
Oct 6, 2026	0.03	0.03	0.03	0.03	0.03	-	2,326
Oct 5, 2026	0.03	0.03	0.03	0.03	0.03	-	1,101
Oct 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	2,181
Oct 1, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	60,058
Sep 30, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	126,643
Sep 29, 2026	0.03	0.05	0.03	0.03	0.03	3.23%	46,675
Sep 28, 2026	0.03	0.03	0.03	0.03	0.03	-0.32%	48,675
Sep 25, 2026	0.03	0.03	0.03	0.03	0.03	-6.04%	334
Sep 24, 2026	0.03	0.03	0.03	0.03	0.03	-31.04%	20,000
Sep 23, 2026	0.03	0.05	0.03	0.05	0.05	-4.00%	750
Sep 22, 2026	0.05	0.05	0.05	0.05	0.05	-	2,001
Sep 21, 2026	0.05	0.05	0.04	0.05	0.05	42.86%	32,042
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-38.49%	408
Sep 16, 2026	0.04	0.06	0.03	0.06	0.06	71.39%	71,700
Sep 15, 2026	0.03	0.06	0.03	0.03	0.03	-22.79%	15,157
Sep 14, 2026	0.03	0.04	0.03	0.04	0.04	10.26%	48,732
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	19,984
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	29.03%	41,939
Sep 9, 2026	0.03	0.03	0.03	0.03	0.03	-34.04%	3,700
Sep 8, 2026	0.03	0.05	0.03	0.05	0.05	-6.00%	5,400
Sep 4, 2026	0.05	0.05	0.03	0.05	0.05	25.00%	498,450
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