S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Right On Brands (RTON)

OTC

$0.04+$0.005 (+13.04%)

Price as of Aug 03, 2026

$1.6M
Market Cap
77.27%
1-Year Change
Packaged Foods
Industry

1 Month
+85.71%

Low Price$0.02

High Price$0.04
3 Months
+264.49%

Low Price$0.009

High Price$0.04
1 Year
+77.27%

Low Price$0.003

High Price$0.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/26/2026	0.01	0.02	0.01	0.01	0.00%	13,063
05/22/2026	0.01	0.01	0.01	0.01	-3.55%	8,515
05/21/2026	0.02	0.02	0.005	0.01	+3.68%	3,720
05/20/2026	0.02	0.02	0.01	0.01	-15.00%	106,532
05/19/2026	0.02	0.02	0.02	0.02	-20.00%	20,040
05/18/2026	0.02	0.02	0.01	0.02	+17.65%	34,580
05/15/2026	0.02	0.02	0.02	0.02	+39.34%	53,176
05/14/2026	0.02	0.02	0.01	0.01	0.00%	5,508
05/13/2026	0.01	0.01	0.008	0.01	-28.24%	12,853
05/11/2026	0.01	0.02	0.01	0.02	+51.79%	50,862
05/08/2026	0.01	0.02	0.01	0.01	-6.67%	29,038
05/07/2026	0.02	0.02	0.01	0.01	0.00%	14,159
05/06/2026	0.01	0.01	0.01	0.01	+8.11%	2,000
05/05/2026	0.02	0.02	0.01	0.01	+3.74%	32,960
05/01/2026	0.01	0.02	0.01	0.01	-33.12%	33,361
04/30/2026	0.02	0.02	0.02	0.02	+14.29%	41,059
04/29/2026	0.01	0.01	0.01	0.01	-12.50%	9,320
04/28/2026	0.02	0.02	0.02	0.02	0.00%	10,925
04/27/2026	0.0009	0.02	0.0009	0.02	-11.11%	2,410
04/24/2026	0.02	0.02	0.02	0.02	-5.26%	1,772
04/23/2026	0.02	0.02	0.01	0.02	+39.71%	98,702
04/22/2026	0.01	0.01	0.01	0.01	+26.51%	87,361
04/21/2026	0.01	0.01	0.01	0.01	+19.44%	44,500
04/16/2026	0.009	0.009	0.009	0.009	0.00%	44,769
04/14/2026	0.01	0.01	0.009	0.009	0.00%	10,400
04/10/2026	0.009	0.009	0.009	0.009	-1.10%	1,074
04/08/2026	0.01	0.01	0.009	0.009	+1.11%	4,300
04/07/2026	0.003	0.01	0.003	0.009	+12.50%	51,661
04/06/2026	0.01	0.01	0.008	0.008	0.00%	4,250
04/02/2026	0.008	0.008	0.008	0.008	-12.09%	4,409
04/01/2026	0.01	0.01	0.009	0.009	-9.00%	2,664
03/30/2026	0.01	0.01	0.009	0.01	+25.00%	11,287
03/27/2026	0.01	0.01	0.008	0.008	0.00%	7,624
03/26/2026	0.01	0.01	0.008	0.008	0.00%	57,384
03/25/2026	0.008	0.008	0.008	0.008	-11.11%	4,064
03/24/2026	0.009	0.009	0.009	0.009	-18.18%	17,580
03/23/2026	0.01	0.01	0.01	0.01	-19.71%	8,118
03/20/2026	0.01	0.01	0.01	0.01	0.00%	551
03/19/2026	0.01	0.01	0.01	0.01	+37.00%	432
03/18/2026	0.01	0.01	0.01	0.01	-9.09%	382
03/17/2026	0.008	0.01	0.008	0.01	-10.57%	10,402
03/16/2026	0.003	0.02	0.003	0.01	0.00%	6,402
03/13/2026	0.02	0.02	0.01	0.01	+2.50%	11,418
03/12/2026	0.01	0.01	0.01	0.01	0.00%	193
03/11/2026	0.01	0.01	0.01	0.01	0.00%	320
03/10/2026	0.02	0.02	0.01	0.01	0.00%	18,683
03/09/2026	0.02	0.02	0.01	0.01	-29.41%	11,015
03/06/2026	0.01	0.02	0.01	0.02	+70.00%	93,007
03/05/2026	0.01	0.01	0.01	0.01	0.00%	112
03/04/2026	0.01	0.01	0.01	0.01	-3.85%	600
03/03/2026	0.01	0.02	0.01	0.01	+48.57%	10,099
03/02/2026	0.007	0.007	0.007	0.007	-30.00%	1,800
02/27/2026	0.01	0.01	0.01	0.01	-33.33%	16,505
02/26/2026	0.01	0.02	0.01	0.02	+50.00%	13,663
02/25/2026	0.01	0.01	0.01	0.01	-33.33%	14,481
02/24/2026	0.02	0.02	0.02	0.02	-0.66%	159
02/23/2026	0.02	0.02	0.02	0.02	+0.67%	2,557
02/20/2026	0.02	0.02	0.02	0.02	0.00%	486
02/19/2026	0.02	0.02	0.02	0.02	-25.00%	11,402