Right On Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.01	0.02	0.01	0.01	0.01	-	13,063
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-3.55%	8,515
May 21, 2026	0.02	0.02	0.01	0.01	0.01	3.68%	3,720
May 20, 2026	0.02	0.02	0.01	0.01	0.01	-15.00%	106,532
May 19, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	20,040
May 18, 2026	0.02	0.02	0.01	0.02	0.02	17.65%	34,580
May 15, 2026	0.02	0.02	0.02	0.02	0.02	39.34%	53,176
May 14, 2026	0.02	0.02	0.01	0.01	0.01	-	5,508
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-28.24%	12,853
May 11, 2026	0.01	0.02	0.01	0.02	0.02	51.79%	50,862
May 8, 2026	0.01	0.02	0.01	0.01	0.01	-6.67%	29,038
May 7, 2026	0.02	0.02	0.01	0.01	0.01	-	14,159
May 6, 2026	0.01	0.01	0.01	0.01	0.01	8.11%	2,000
May 5, 2026	0.02	0.02	0.01	0.01	0.01	3.74%	32,960
May 1, 2026	0.01	0.02	0.01	0.01	0.01	-33.13%	33,361
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	14.29%	41,059
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	9,320
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-	10,925
Apr 27, 2026	0.00	0.02	0.00	0.02	0.02	-11.11%	2,410
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	1,772
Apr 23, 2026	0.02	0.02	0.01	0.02	0.02	39.71%	98,702
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	26.51%	87,361
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	19.44%	44,500
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	44,769
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	10,400
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-1.10%	1,074
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	1.11%	4,300