Get the Stockscreener App
0.04
33.33%
0.01
Right On Brands Inc. Stock (RTON) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $0.0425 | $0.0349 | $0.0076 | 91,824.0 | +33.33% |
| May 15, 2025 | $0.03 | $0.03 | $0.00 | 432.0 | -24.81% |
| May 14, 2025 | $0.0399 | $0.0399 | $0.00 | 2,500.0 | +55.86% |
| May 13, 2025 | $0.04 | $0.0251 | $0.0149 | 5,097.0 | -36.00% |
| May 12, 2025 | $0.04 | $0.025 | $0.015 | 84,145.0 | -5.88% |
| May 09, 2025 | $0.0425 | $0.0425 | $0.00 | 5,230.0 | +41.67% |
| May 08, 2025 | $0.03 | $0.025 | $0.005 | 22,658.0 | +0.00% |
| May 07, 2025 | $0.03 | $0.025 | $0.005 | 2,500.0 | +20.00% |
| May 06, 2025 | $0.025 | $0.025 | $0.00 | 34,444.0 | +0.00% |
| May 05, 2025 | $0.025 | $0.025 | $0.00 | 4,387.0 | +0.00% |
| May 02, 2025 | $0.0363 | $0.021 | $0.0153 | 33,015.0 | -0.79% |
| May 01, 2025 | $0.035 | $0.0204 | $0.0146 | 8,133.0 | +26.00% |
| Apr 30, 2025 | $0.02 | $0.02 | $0.00 | 4,000.0 | -33.33% |
| Apr 29, 2025 | $0.03 | $0.03 | $0.00 | 49,546.0 | +0.00% |
| Apr 28, 2025 | $0.03 | $0.02 | $0.010 | 2,495.0 | +47.06% |
| Apr 25, 2025 | $0.0204 | $0.0204 | $0.00 | 1,992.0 | +1.49% |
| Apr 23, 2025 | $0.031 | $0.0201 | $0.0109 | 3,477.0 | -35.16% |
| Apr 22, 2025 | $0.031 | $0.0171 | $0.0139 | 14,683.0 | +82.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.0425 | $0.0204 | $0.0221 | 294,365.0 | +100.00% |
| 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 | 527,822.0 | -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% |
Right On Brands Inc. Stock (RTON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.034 | $0.0057 | $0.0283 | 1,715,193.0 | -45.37% |
| Nov, 2023 | $0.0415 | $0.02 | $0.0215 | 524,185.0 | -34.30% |
| Oct, 2023 | $0.0545 | $0.0226 | $0.0319 | 588,695.0 | +32,775% |
| Sep, 2023 | $0.0002 | $0.0001 | $0.0001 | 87,961,001.0 | +0.00% |
| Aug, 2023 | $0.0002 | $0.0001 | $0.0001 | 50,098,876.0 | +0.00% |
| Jul, 2023 | $0.0002 | $0.0001 | $0.0001 | 59,968,655.0 | +0.00% |
| Jun, 2023 | $0.0002 | $0.0001 | $0.0001 | 57,883,116.0 | -47.37% |
| May, 2023 | $0.0003 | $0.0001 | $0.0002 | 98,205,074.0 | -5.00% |
| Apr, 2023 | $0.0003 | $0.0001 | $0.0002 | 82,891,544.0 | +100.00% |
| Mar, 2023 | $0.00025 | $0.0001 | $0.00015 | 88,696,083.0 | -33.33% |
| Feb, 2023 | $0.0003 | $0.0001 | $0.0002 | 107,254,327.0 | -40.00% |
| Jan, 2023 | $0.0003 | $0.0001 | $0.0002 | 130,840,835.0 | +25.00% |
8.57%
5.71%
Cap:
|
Volume (24h):