Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rightscorp Inc (OP: RIHT )

0.0270 -0.0180 (-40.00%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.0330 0.0390 0.0330 0.0333 176,919 -0.00(-7.41%)
Apr 27, 2017 0.0363 0.0392 0.0335 0.0360 261,783 -0.00(-8.86%)
Apr 26, 2017 0.0375 0.0420 0.0301 0.0395 367,496 -0.00(-1.20%)
Apr 25, 2017 0.0510 0.0510 0.0385 0.0400 554,238 -0.00(-7.41%)
Apr 24, 2017 0.0400 0.0550 0.0400 0.0432 996,234 +0.01(+20.00%)
Apr 21, 2017 0.0330 0.0430 0.0330 0.0360 433,510 +0.00(+5.17%)
Apr 20, 2017 0.0350 0.0350 0.0342 0.0342 2,384 -0.00(-4.92%)
Apr 19, 2017 0.0380 0.0455 0.0350 0.0360 390,400 -0.00(-6.13%)
Apr 18, 2017 0.0340 0.0439 0.0330 0.0384 62,161 +0.01(+27.83%)
Apr 17, 2017 0.0290 0.0300 0.0290 0.0300 23,450 +0.00(+0.00%)
Apr 13, 2017 0.0300 0.0320 0.0300 0.0300 403,600 +0.00(+0.00%)
Apr 12, 2017 0.0239 0.0348 0.0237 0.0300 91,300 +0.01(+36.36%)
Apr 11, 2017 0.0195 0.0220 0.0195 0.0220 11,617 +0.00(+0.00%)
Apr 10, 2017 0.0220 0.0220 0.0200 0.0220 23,129 +0.00(+9.69%)
Apr 05, 2017 0.0201 0.0201 0.0201 0 -0.00(-4.49%)
Apr 04, 2017 0.0170 0.0226 0.0170 0.0210 688,380 +0.00(+2.44%)
Apr 03, 2017 0.0213 0.0230 0.0205 0.0205 305,090 +0.00(+0.00%)
Mar 31, 2017 0.0200 0.0220 0.0200 0.0205 426,200 +0.00(+13.89%)
Mar 30, 2017 0.0180 0.0230 0.0180 0.0180 232,600 -0.01(-21.74%)
Mar 29, 2017 0.0190 0.0230 0.0151 0.0230 577,700 +0.00(+9.52%)
Mar 28, 2017 0.0242 0.0242 0.0210 0.0210 961,120 -0.00(-12.92%)
Mar 27, 2017 0.0280 0.0280 0.0241 0.0241 4,700 -0.00(-13.87%)
Mar 24, 2017 0.0288 0.0305 0.0280 0.0280 83,285 +0.00(+16.67%)
Mar 23, 2017 0.0240 0.0240 0.0240 0.0240 108,900 -0.01(-24.76%)
Mar 22, 2017 0.0282 0.0320 0.0268 0.0319 125,839 +0.00(+18.15%)
Mar 21, 2017 0.0221 0.0270 0.0221 0.0270 10,913 +0.00(+0.00%)
Mar 20, 2017 0.0270 0.0270 0.0270 0.0270 3,200 +0.00(+0.00%)
Mar 17, 2017 0.0228 0.0270 0.0226 0.0270 12,400 +0.00(+0.00%)
Mar 16, 2017 0.0258 0.0270 0.0216 0.0270 34,100 +0.00(+6.89%)
Mar 15, 2017 0.0253 0.0253 0.0253 0.0253 500 +0.01(+26.30%)
Mar 13, 2017 0.0200 0.0200 0.0200 74 -0.01(-21.57%)
Mar 09, 2017 0.0255 0.0255 0.0255 0 -0.00(-5.56%)
Mar 08, 2017 0.0244 0.0270 0.0244 0.0270 54,000 +0.01(+33.00%)
Mar 07, 2017 0.0203 0.0203 0.0203 0.0203 5,115 -0.01(-24.81%)
Mar 03, 2017 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Mar 02, 2017 0.0240 0.0240 0.0204 0.0240 69,500 -0.00(-5.88%)
Mar 01, 2017 0.0240 0.0255 0.0240 0.0255 4,755 -0.00(-5.56%)
Feb 28, 2017 0.0202 0.0270 0.0202 0.0270 100,000 +0.01(+24.42%)
Feb 27, 2017 0.0252 0.0299 0.0190 0.0217 169,379 -0.00(-13.89%)
Feb 24, 2017 0.0320 0.0320 0.0252 0.0252 76,650 -0.01(-21.25%)
Feb 22, 2017 0.0320 0.0320 0.0320 0 -0.00(-4.48%)
Feb 21, 2017 0.0328 0.0335 0.0320 0.0335 108,380 -0.00(-2.90%)
Feb 17, 2017 0.0345 0.0345 0.0345 0 +0.00(+2.99%)
Feb 16, 2017 0.0335 0.0335 0.0335 0.0335 100,000 +0.00(+0.00%)
Feb 15, 2017 0.0327 0.0335 0.0327 0.0335 267,000 +0.00(+3.88%)
Feb 14, 2017 0.0330 0.0350 0.0300 0.0323 261,350 +0.00(+7.50%)
Feb 13, 2017 0.0335 0.0335 0.0300 0.0300 162,172 -0.00(-9.09%)
Feb 10, 2017 0.0310 0.0330 0.0310 0.0330 1,445 +0.00(+6.45%)
Feb 09, 2017 0.0330 0.0330 0.0310 0.0310 37,532 -0.00(-11.43%)
Feb 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+4.48%)
Feb 06, 2017 0.0325 0.0335 0.0325 0.0335 52,230 +0.00(+0.00%)
Feb 03, 2017 0.0335 0.0335 0.0335 0.0335 72,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.