Get the Stockscreener App
0.0126
7.35%
-0.0010
Right On Brands Inc. Stock (RTON) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $0.0136 | $0.0124 | $0.0012 | 7,507.0 | +0.00% |
| May 22, 2026 | $0.0136 | $0.0136 | $0.00 | 8,515.0 | -3.55% |
| May 21, 2026 | $0.02 | $0.005 | $0.015 | 3,720.0 | +3.68% |
| May 20, 2026 | $0.021 | $0.0136 | $0.0074 | 106,532.0 | -15.00% |
| May 19, 2026 | $0.016 | $0.016 | $0.00 | 20,040.0 | -20.00% |
| May 18, 2026 | $0.02 | $0.013 | $0.007 | 34,580.0 | +17.65% |
| May 15, 2026 | $0.017 | $0.017 | $0.00 | 53,176.0 | +39.34% |
| May 14, 2026 | $0.017 | $0.0122 | $0.0048 | 5,508.0 | +0.00% |
| May 13, 2026 | $0.0139 | $0.0081 | $0.0058 | 12,853.0 | -28.24% |
| May 11, 2026 | $0.017 | $0.0112 | $0.0058 | 50,862.0 | +51.79% |
| May 08, 2026 | $0.017 | $0.011 | $0.006 | 29,038.0 | -6.67% |
| May 07, 2026 | $0.017 | $0.012 | $0.005 | 14,159.0 | +0.00% |
| May 06, 2026 | $0.012 | $0.012 | $0.00 | 2,000.0 | +8.11% |
| May 05, 2026 | $0.016 | $0.0111 | $0.0049 | 32,960.0 | +3.74% |
| May 01, 2026 | $0.018 | $0.0107 | $0.0073 | 33,361.0 | -33.13% |
| Apr 30, 2026 | $0.016 | $0.016 | $0.00 | 41,059.0 | +14.29% |
| Apr 29, 2026 | $0.014 | $0.01 | $0.004 | 9,320.0 | -12.50% |
| Apr 28, 2026 | $0.0175 | $0.016 | $0.0015 | 10,925.0 | +0.00% |
Right On Brands Inc. Stock (RTON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Right On Brands Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RTON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Right On Brands Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Right On Brands Inc. Stock (RTON) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.021 | $0.005 | $0.016 | 414,811.0 | -15.00% |
| Apr, 2026 | $0.019 | $0.0009 | $0.0181 | 419,576.0 | +60.00% |
| Mar, 2026 | $0.0173 | $0.0025 | $0.0148 | 259,574.0 | -58.33% |
| Feb, 2026 | $0.0249 | $0.005 | $0.0199 | 198,067.0 | +79.10% |
| Jan, 2026 | $0.04 | $0.005 | $0.035 | 643,461.0 | +318.75% |
Right On Brands Inc. Stock (RTON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.019 | $0.0075 | $0.0115 | 449,219.0 | -50.00% |
| Nov, 2025 | $0.027 | $0.013 | $0.014 | 175,319.0 | +0.00% |
| Oct, 2025 | $0.02 | $0.002 | $0.018 | 446,388.0 | -11.76% |
| Sep, 2025 | $0.024 | $0.0159 | $0.0081 | 573,948.0 | -19.05% |
| Aug, 2025 | $0.034 | $0.015 | $0.019 | 299,387.0 | -4.55% |
| Jul, 2025 | $0.0359 | $0.005 | $0.0309 | 364,968.0 | -43.01% |
| Jun, 2025 | $0.0419 | $0.015 | $0.0269 | 543,201.0 | +54.40% |
| May, 2025 | $0.0425 | $0.02 | $0.0225 | 846,477.0 | +25.00% |
| Apr, 2025 | $0.035 | $0.017 | $0.018 | 393,942.0 | -42.86% |
| Mar, 2025 | $0.0399 | $0.028 | $0.0119 | 291,524.0 | +24.56% |
| Feb, 2025 | $0.042 | $0.015 | $0.027 | 633,303.0 | -19.71% |
| Jan, 2025 | $0.047 | $0.01 | $0.037 | 531,442.0 | -10.26% |
Right On Brands Inc. Stock (RTON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0685 | $0.03 | $0.0385 | 854,149.0 | -5.88% |
| Nov, 2024 | $0.11 | $0.04 | $0.07 | 824,140.0 | -53.64% |
| Oct, 2024 | $0.1865 | $0.045 | $0.1415 | 1,653,771.0 | -17.72% |
| Sep, 2024 | $0.1898 | $0.0311 | $0.1587 | 1,699,723.0 | +234.24% |
| Aug, 2024 | $0.075 | $0.026 | $0.049 | 596,902.0 | -38.53% |
| Jul, 2024 | $0.10 | $0.035 | $0.065 | 731,543.0 | -18.66% |
| Jun, 2024 | $0.10 | $0.0312 | $0.0688 | 2,406,854.0 | +74.06% |
| May, 2024 | $0.061 | $0.0325 | $0.0285 | 2,398,361.0 | -16.44% |
| Apr, 2024 | $0.0812 | $0.015 | $0.0662 | 5,900,112.0 | +11.34% |
| Mar, 2024 | $0.0848 | $0.0355 | $0.0493 | 1,067,199.0 | -46.88% |
| Feb, 2024 | $0.10 | $0.0201 | $0.0799 | 1,827,659.0 | +257.69% |
| Jan, 2024 | $0.0368 | $0.009 | $0.0278 | 1,808,128.0 | +120.34% |
0.27%
0.34%
Cap:
|
Volume (24h):