RTON | Right On Brands | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Right On Brands (RTON)

OTC

$0.03-$0.02 (-43.45%)

Price as of Nov 09, 2026

N/A
Market Cap
107.33%
1-Year Change
Packaged Foods
Industry

1 Month
+3.67%

Low Price$0.02

High Price$0.06
3 Months
-68.90%

Low Price$0.02

High Price$0.09
1 Year
+107.33%

Low Price$0.003

High Price$0.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/09/2026	0.04	0.04	0.03	0.03	-43.45%	3,192
11/06/2026	0.02	0.06	0.02	0.06	+12.70%	1,163
11/05/2026	0.03	0.05	0.02	0.05	+22.00%	57,398
11/04/2026	0.03	0.04	0.03	0.04	-27.14%	36,250
11/02/2026	0.04	0.05	0.03	0.05	+37.25%	70,570
10/30/2026	0.02	0.04	0.02	0.04	-11.11%	790,917
10/28/2026	0.03	0.05	0.03	0.05	+2.27%	10,160
10/27/2026	0.04	0.04	0.04	0.04	0.00%	10,000
10/26/2026	0.04	0.05	0.03	0.04	+46.67%	39,216
10/23/2026	0.03	0.03	0.03	0.03	-14.77%	32,866
10/22/2026	0.03	0.04	0.03	0.04	+67.62%	1,277
10/19/2026	0.03	0.03	0.02	0.02	-30.00%	5,381
10/15/2026	0.02	0.03	0.02	0.03	+15.38%	30,292
10/14/2026	0.03	0.03	0.03	0.03	-40.91%	1,077
10/13/2026	0.04	0.04	0.04	0.04	+46.67%	200
10/08/2026	0.03	0.03	0.03	0.03	0.00%	1,603
10/06/2026	0.03	0.03	0.03	0.03	0.00%	2,326
10/05/2026	0.03	0.03	0.03	0.03	0.00%	1,101
10/02/2026	0.03	0.03	0.03	0.03	-3.23%	2,181
10/01/2026	0.03	0.03	0.03	0.03	+3.33%	60,058
09/30/2026	0.03	0.03	0.03	0.03	-6.25%	126,643
09/29/2026	0.03	0.05	0.03	0.03	+3.23%	46,675
09/28/2026	0.03	0.03	0.03	0.03	-0.32%	48,675
09/25/2026	0.03	0.03	0.03	0.03	-6.04%	334
09/24/2026	0.03	0.03	0.03	0.03	-31.04%	20,000
09/23/2026	0.03	0.05	0.03	0.05	-4.00%	750
09/22/2026	0.05	0.05	0.05	0.05	0.00%	2,001
09/21/2026	0.05	0.05	0.04	0.05	+42.86%	32,042
09/17/2026	0.04	0.04	0.04	0.04	-38.49%	408
09/16/2026	0.04	0.06	0.03	0.06	+71.39%	71,700
09/15/2026	0.03	0.06	0.03	0.03	-22.79%	15,157
09/14/2026	0.03	0.04	0.03	0.04	+10.26%	48,732
09/11/2026	0.04	0.04	0.04	0.04	-2.50%	19,984
09/10/2026	0.04	0.04	0.04	0.04	+29.03%	41,939
09/09/2026	0.03	0.03	0.03	0.03	-34.04%	3,700
09/08/2026	0.03	0.05	0.03	0.05	-6.00%	5,400
09/04/2026	0.05	0.05	0.03	0.05	+25.00%	498,450
09/03/2026	0.06	0.06	0.04	0.04	-7.19%	58,949
09/02/2026	0.06	0.06	0.04	0.04	-8.30%	12,634
09/01/2026	0.04	0.07	0.04	0.05	+11.90%	3,210
08/31/2026	0.07	0.07	0.04	0.04	0.00%	11,320
08/28/2026	0.06	0.07	0.04	0.04	-40.00%	45,508
08/27/2026	0.05	0.08	0.04	0.07	+47.37%	26,566
08/26/2026	0.04	0.05	0.04	0.05	-21.49%	11,495
08/25/2026	0.09	0.09	0.04	0.06	-32.78%	311,788
08/21/2026	0.09	0.09	0.09	0.09	+60.71%	7,523
08/20/2026	0.08	0.08	0.06	0.06	-37.64%	5,800
08/19/2026	0.04	0.09	0.04	0.09	+79.60%	52,680
08/18/2026	0.06	0.08	0.04	0.05	-15.25%	76,990
08/17/2026	0.05	0.06	0.05	0.06	0.00%	6,463
08/14/2026	0.08	0.08	0.05	0.06	-9.23%	14,100
08/13/2026	0.06	0.07	0.05	0.07	+29.74%	245,110
08/12/2026	0.07	0.08	0.05	0.05	-27.29%	63,355
08/11/2026	0.07	0.07	0.06	0.07	-1.43%	58,765
08/10/2026	0.08	0.15	0.06	0.07	-30.10%	1,013,832
08/07/2026	0.04	0.12	0.04	0.10	+284.62%	593,659
08/06/2026	0.03	0.05	0.03	0.03	-37.95%	76,568
08/05/2026	0.01	0.05	0.01	0.04	-10.66%	72,560
08/04/2026	0.03	0.05	0.03	0.05	+20.26%	42,659
08/03/2026	0.03	0.04	0.03	0.04	+13.04%	6,723
07/31/2026	0.03	0.03	0.03	0.03	+34.77%	1,520
07/30/2026	0.03	0.03	0.03	0.03	-34.36%	850
07/29/2026	0.03	0.04	0.03	0.04	+30.00%	89,880
07/28/2026	0.05	0.05	0.02	0.03	0.00%	49,580
07/27/2026	0.03	0.03	0.03	0.03	+15.38%	89,229
07/24/2026	0.03	0.03	0.03	0.03	-7.14%	64,365
07/23/2026	0.03	0.03	0.03	0.03	+12.00%	4,026
07/22/2026	0.03	0.03	0.03	0.03	+25.00%	54,092
07/21/2026	0.02	0.02	0.02	0.02	-28.57%	684
07/20/2026	0.03	0.03	0.03	0.03	-3.45%	23,520
07/16/2026	0.03	0.03	0.03	0.03	+18.37%	5,550
07/15/2026	0.03	0.03	0.02	0.02	-15.52%	652
07/14/2026	0.02	0.03	0.02	0.03	-3.33%	100,499
07/13/2026	0.03	0.03	0.02	0.03	+0.67%	18,000
07/10/2026	0.03	0.03	0.03	0.03	+2.76%	67,742
07/08/2026	0.03	0.03	0.02	0.03	0.00%	23,870
07/07/2026	0.03	0.03	0.03	0.03	0.00%	10,001
07/06/2026	0.01	0.03	0.01	0.03	+38.10%	102,796
07/01/2026	0.02	0.02	0.02	0.02	+5.00%	5,158
06/29/2026	0.02	0.02	0.02	0.02	-0.50%	10,795
06/26/2026	0.02	0.02	0.02	0.02	0.00%	1,560
06/25/2026	0.02	0.03	0.02	0.02	+0.50%	37,958
06/24/2026	0.02	0.02	0.02	0.02	0.00%	12,233
06/23/2026	0.02	0.02	0.02	0.02	0.00%	4,720
06/22/2026	0.02	0.02	0.02	0.02	+86.92%	36,838
06/17/2026	0.01	0.01	0.01	0.01	-2.73%	200
06/16/2026	0.01	0.01	0.01	0.01	0.00%	4,165
06/15/2026	0.01	0.01	0.01	0.01	0.00%	9,350
06/12/2026	0.01	0.01	0.01	0.01	-45.27%	455
06/11/2026	0.02	0.02	0.02	0.02	-19.60%	85,992
06/10/2026	0.02	0.03	0.02	0.03	+150.00%	188,451
06/09/2026	0.009	0.02	0.009	0.01	+14.94%	69,848
06/08/2026	0.009	0.009	0.009	0.009	-28.69%	976
06/05/2026	0.01	0.01	0.01	0.01	-0.81%	13,508
06/04/2026	0.01	0.01	0.01	0.01	+0.82%	28,109
06/03/2026	0.01	0.01	0.01	0.01	-8.96%	471
06/02/2026	0.01	0.01	0.01	0.01	+34.00%	23,250
06/01/2026	0.009	0.01	0.008	0.01	-19.35%	333,126
05/29/2026	0.01	0.01	0.01	0.01	-8.82%	19,320
05/27/2026	0.01	0.01	0.01	0.01	0.00%	7,507