Right On Brands, Inc.
RTONOTCConsumer Defensive● Active
$0.01
$-0.00(-28.69%)
Market Cap$258255
P/E Ratio—
52W High$0.04
52W Low$0.0009
Right On Brands, Inc.（RTON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rton · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.38
Jun 28, 2021
-99.4% from here
5-Year Low5Y
$0.0009
Apr 27, 2026
+866.7% from low
IPO Priceadj.
$84.18
Feb 19, 2014
-100.0% since IPO
1 Year Ago
$0.0260
Jun 9, 2025
-66.5% in 1Y
5 Years Ago
$0.4250
Jun 9, 2021
-98.0% in 5Y
10 Years Ago
$12.50
Jun 9, 2016
-99.9% in 10Y
Historical Price Data · RTON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1K | +0.00% |
| Jun 5, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 28K | +0.00% |
| Jun 4, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 28K | +0.82% |
| Jun 3, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12K | +0.00% |
| Jun 2, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 23K | +0.00% |
| Jun 1, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 333K | +14.94% |
| May 29, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 19K | -1.59% |
| May 28, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0K | +0.00% |
| May 27, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 8K | +9.68% |
| May 26, 2026 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 13K | +0.00% |
| May 22, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9K | +0.00% |
| May 21, 2026 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 4K | -29.50% |
| May 20, 2026 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 107K | -35.24% |
| May 19, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20K | +0.00% |
| May 18, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 35K | +17.65% |
| May 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 53K | +0.00% |
| May 14, 2026 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 6K | -28.24% |
| May 13, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13K | -11.91% |
| May 12, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| May 11, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 51K | +51.79% |
Showing 1–20 of 1,215 records
Annual Stock Price Performance · RTON
Jan 1 → Dec 31 · 6 years2026+70.6%$0.01 → $0.01
+70.6%
2025-93.2%$0.05 → $0.00
-93.2%
2024+230.5%$0.01 → $0.04
+230.5%
2023-52.8%$0.03 → $0.01
-52.8%
2022-77.8%$0.23 → $0.05
-77.8%
2021-50.0%$0.40 → $0.20
-50.0%
Best Year2024 · +230.5%
Worst Year2025 · -93.2%
Positive Years2 / 6
Avg Annual Return+4.6%
6Y Total Return-97.8%
6Y CAGR~-47.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in RTON?
If you invested $1,000 in RTON 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-51.7% / yr
Profit$-999
Based on Jun 9, 2016 · $12.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Right On Brands, Inc.（RTON）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RTON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RTON 历史股价FMP 日线复权 OHLCV