Right On Brands, Inc. (RTON)
OTCMKTS
· Delayed Price · Currency is USD
0.0170
+0.0070 (70.00%)
At close: Mar 6, 2026
Right On Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 70.00% | 93,007 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 112 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 600 |
| Mar 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 48.57% | 10,099 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.00% | 1,800 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 16,505 |
| Feb 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 13,663 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 14,481 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | 159 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.67% | 2,557 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 486 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 11,402 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 29,952 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.53% | 600 |
| Feb 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.00% | 1,160 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -58.33% | 500 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 42,816 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 83.21% | 13,900 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -45.19% | 31,239 |
| Feb 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 78.36% | 110,112 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.52% | 160 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,215 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.49% | 1,603 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.18% | 4,050 |
| Jan 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 26.87% | 21,684 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.00% | 4,200 |
| Jan 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 79,333 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -46.67% | 63,750 |
| Jan 15, 2026 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | 294.74% | 301,901 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.57% | 10,056 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.63% | 7,600 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.87% | 8,420 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 77.14% | 86,260 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.94% | 12,465 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.44% | 1,280 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.88% | 8,480 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 39.34% | 3,120 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 90.63% | 19,624 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -57.33% | 120,770 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.74% | 139,671 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 48,799 |
| Dec 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,858 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,208 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,753 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,412 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 620 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 112,628 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 2,200 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.85% | 16,067 |
| Dec 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.76% | 52,005 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.25% | 8,383 |
| Dec 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,711 |
| Dec 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 12.69% | 8,502 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.26% | 927 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.85% | 7,295 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 1,900 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,792 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,488 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | 120 |
| Nov 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.57% | 1,223 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,247 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,479 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.89% | 574 |
| Nov 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 26.67% | 24,866 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,487 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | 5,560 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.67% | 78,717 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,400 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,351 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,050 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 957 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,070 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,018 |
| Oct 31, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 4,090 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | 47,552 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.67% | 10,040 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,888 |
| Oct 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,072 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,516 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 700 |
| Oct 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 6,630 |
| Oct 21, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -20.00% | 5,424 |
| Oct 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.11% | 5,746 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.82% | 24,840 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.03% | 2,367 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.29% | 1,507 |
| Oct 14, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 15,870 |
| Oct 13, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 7,493 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,100 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 919 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 9,408 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,056 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 37,070 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,556 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 84,709 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 250 |