Right On Brands Inc (PK) Historical Data - RTON | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Right On Brands Inc (PK) (RTON)
Right On Brands Inc (PK) (RTON) Historical

Right On Brands Inc (PK) (RTON)

0.0382

0.0152

(66.09%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0312	-44.9567723343	0.0694	0.075	0.015	667784	0.02995508	CS
4	-0.0016	-4.02010050251	0.0398	0.0812	0.015	224965	0.03732955	CS
12	0.01518	65.9426585578	0.02302	0.1	0.015	121789	0.04504041	CS
26	-0.0018	-4.5	0.04	0.1	0.0057	93574	0.0348255	CS
52	-0.0368	-49.0666666667	0.075	0.1	0.0057	1626564	0.03608154	CS
156	-0.5868	-93.888	0.625	1.375	0.0057	19076047	0.33194471	CS
260	-9.3618	-99.5936170213	9.4	12.5	0.0057	39530706	0.41382826	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.023	-0.005	-17.86	0.025	0.026	0.0151	937747
1713994020	0.028	-0.00669	-19.29	0.0312	0.0312	0.0259	414693
1713907740	0.03469	0.00169	5.12	0.0395	0.0395	0.03	605087
1713821340	0.033	-0.032	-49.23	0.0690849	0.07	0.0315	1373217
1713561900	0.065	0	0.00	0.0694	0.075	0.065	8175
1713475500	0.065	-0.0027	-3.99	0.0684	0.074	0.0626	20127
1713389100	0.0677	-8.0E-5	-0.12	0.0626	0.074	0.0605	15681
1713302940	0.06778	-0.00222	-3.17	0.075	0.075	0.0632	130303
1713216000	0.07	0.0185	35.92	0.0599	0.07	0.0599	65839
1712957160	0.0515	-0.0055	-9.65	0.0595	0.06	0.05	128826
1712870760	0.057	0.002	3.64	0.056	0.07	0.056	25501
1712784000	0.055	0.002	3.77	0.0518	0.07	0.0518	7700
1712698140	0.053	-0.013	-19.70	0.059	0.066	0.053	61153
1712611200	0.066	0.0119	22.00	0.066	0.066	0.05875	28931
1712352000	0.0541	-0.0129	-19.25	0.066	0.066	0.0541	55121
1712265780	0.067	0.0014	2.13	0.074	0.074	0.0595	14891
1712179500	0.0656	0.0056	9.33	0.0509999	0.0656	0.0509999	10150
1712092980	0.06	-0.01	-14.29	0.0505	0.07	0.0505	56058
1712006940	0.07	0.0206	41.70	0.0398	0.0812	0.0398	315142
1711660800	0.0494	0.002435	5.18	0.0489	0.05	0.04245	62327
1711574580	0.046965	-0.005925	-11.20	0.041	0.0492999	0.0354999	113549
1711488540	0.05289	-0.00284	-5.10	0.0412	0.057	0.0412	30281
1711401600	0.05573	-0.00675	-10.80	0.06675	0.06675	0.0516	68047
1711142880	0.06248	0.00498	8.66	0.0575	0.0699	0.0575	45347
1711056240	0.0575	-0.008184	-12.46	0.07	0.07	0.0575	860
1710970140	0.065684	0.007444	12.78	0.063	0.0668	0.0575	48546
1710883740	0.05824	0.00324	5.89	0.055	0.075	0.055	57411
1710796800	0.055	-0.0042	-7.09	0.07	0.07	0.0475	28066
1710537720	0.0592	0.0117	24.63	0.05275	0.0592	0.0475	25000
1710451740	0.0475	-0.0048	-9.18	0.0475	0.06	0.0475	7004
1710365340	0.0523	0.00175	3.46	0.0475	0.069	0.0475	8260
1710278940	0.05055	-0.00796	-13.60	0.0475	0.056	0.0411	83157
1710192540	0.05851	0.01081	22.66	0.0411	0.06	0.0411	3350
1709936640	0.0477	0.0024	5.30	0.0585	0.06	0.0476	39393
1709850360	0.0453	-0.0147	-24.50	0.06	0.06	0.0453	23188
1709764080	0.06	-0.0096	-13.79	0.0623	0.078	0.0451	15265
1709677620	0.0696	0.0016	2.35	0.08	0.08	0.06	29157
1709590980	0.068	2.8E-5	0.04	0.041	0.068	0.04	147308
1709332140	0.067972	-0.025028	-26.91	0.0804	0.08475	0.0512	231683
1709245440	0.093	0.033	55.00	0.07965	0.1	0.045	523208
1709159100	0.06	0.025	71.43	0.0297	0.06	0.0297	449556
1709072940	0.035	0.0025	7.69	0.0285	0.035	0.0284	48867
1708986360	0.0325	0.0041	14.44	0.028892	0.0325	0.0285	2969
1708726800	0.0284	-0.003944	-12.19	0.032	0.0323	0.0284	22344
1708640940	0.032344	0.004444	15.93	0.0294	0.032344	0.029	77870
1708554000	0.0279	0.0023	8.98	0.02648	0.03	0.02648	25539
1708467600	0.0256	-0.00115	-4.30	0.025	0.0256	0.025	15904
1708122180	0.02675	0.00475	21.59	0.026	0.02675	0.024	21560
1708036140	0.022	-0.002	-8.33	0.027	0.027	0.021	4844
1707949620	0.024	0.003	14.29	0.0225	0.027	0.021	2723
1707863340	0.021	-0.006	-22.22	0.022	0.027	0.021	18876
1707776940	0.027	0	0.00	0.027	0.027	0.0234	17142
1707517200	0.027	0.0017	6.72	0.027	0.027	0.0201	104860
1707431280	0.0253	0.0051	25.25	0.0279	0.0279	0.0201	290121
1707344940	0.0202	0.0001	0.50	0.025	0.025	0.0202	43176
1707258480	0.0201	-0.0015	-6.94	0.0296	0.0296	0.0201	12566
1707172140	0.0216	-0.00345	-13.77	0.025	0.025	0.0216	20927
1706912580	0.02505	-0.00295	-10.54	0.02302	0.028	0.02255	19180
1706826540	0.028	0.002	7.69	0.028	0.028	0.0240499	103698
1706740140	0.026	0.00177	7.30	0.0219	0.027	0.0219	30508
1706653320	0.02423	0.0005	2.11	0.0202	0.028	0.0202	43164
1706567340	0.02373	-0.00377	-13.71	0.028	0.028	0.0219	19481
1706307780	0.0275	-0.0005	-1.79	0.02125	0.028	0.0202	182845

Right On Brands (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions