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

Rightscorp Inc (OP: RIHT )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 7, 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 (%)
May 31, 2017 0.0380 0.0423 0.0350 0.0375 187,291 -0.00(-1.32%)
May 30, 2017 0.0364 0.0399 0.0360 0.0380 36,600 -0.00(-5.00%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 150 +0.00(+14.29%)
May 25, 2017 0.0375 0.0375 0.0350 0.0350 1,100 -0.00(-12.50%)
May 24, 2017 0.0400 0.0400 0.0400 0.0400 21,000 -0.00(-2.44%)
May 23, 2017 0.0410 0.0410 0.0410 0.0410 6,000 -0.00(-2.38%)
May 22, 2017 0.0380 0.0430 0.0380 0.0420 176,099 +0.00(+5.00%)
May 19, 2017 0.0390 0.0400 0.0390 0.0400 50,000 +0.00(+0.00%)
May 18, 2017 0.0440 0.0440 0.0400 0.0400 229,531 +0.00(+0.00%)
May 17, 2017 0.0400 0.0425 0.0398 0.0400 618,275 +0.00(+3.90%)
May 16, 2017 0.0381 0.0439 0.0381 0.0385 15,499 -0.01(-14.44%)
May 15, 2017 0.0440 0.0494 0.0418 0.0450 61,829 +0.00(+2.27%)
May 12, 2017 0.0290 0.0490 0.0286 0.0440 123,440 +0.00(+10.00%)
May 11, 2017 0.0341 0.0400 0.0332 0.0400 29,400 +0.00(+0.00%)
May 10, 2017 0.0341 0.0400 0.0341 0.0400 600 -0.00(-4.76%)
May 08, 2017 0.0420 0.0420 0.0420 0 +0.00(+10.67%)
May 05, 2017 0.0350 0.0403 0.0317 0.0379 170,028 +0.00(+8.43%)
May 04, 2017 0.0400 0.0425 0.0325 0.0350 463,998 -0.00(-12.50%)
May 03, 2017 0.0380 0.0440 0.0350 0.0400 393,287 +0.00(+5.26%)
May 01, 2017 0.0380 0.0380 0.0380 0 +0.00(+13.94%)
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%)
Feb 02, 2017 0.0328 0.0335 0.0320 0.0335 215,200 +0.00(+8.06%)
Jan 31, 2017 0.0310 0.0310 0.0310 0 -0.00(-7.46%)
Jan 30, 2017 0.0335 0.0335 0.0335 0.0335 1,000 -0.00(-9.46%)
Jan 27, 2017 0.0320 0.0400 0.0320 0.0370 843,000 +0.00(+10.45%)
Jan 26, 2017 0.0313 0.0335 0.0313 0.0335 193,000 +0.00(+8.94%)
Jan 24, 2017 0.0307 0.0307 0.0307 0 -0.00(-8.21%)
Jan 23, 2017 0.0309 0.0335 0.0309 0.0335 4,000 +0.00(+15.52%)
Jan 20, 2017 0.0270 0.0290 0.0270 0.0290 11,500 -0.01(-17.14%)
Jan 19, 2017 0.0270 0.0350 0.0270 0.0350 11,100 +0.00(+15.70%)
Jan 18, 2017 0.0380 0.0400 0.0250 0.0302 846,600 -0.01(-14.91%)
Jan 17, 2017 0.0355 0.0355 0.0355 0.0355 3,000 +0.00(+0.00%)
Jan 12, 2017 0.0355 0.0355 0.0355 0 -0.00(-6.20%)
Jan 11, 2017 0.0331 0.0379 0.0331 0.0379 30,550 +0.00(+14.50%)
Jan 10, 2017 0.0331 0.0331 0.0331 0.0331 500 -0.00(-2.65%)
Jan 05, 2017 0.0340 0.0340 0.0340 30 -0.00(-8.11%)
Jan 04, 2017 0.0367 0.0370 0.0367 0.0370 38,030 +0.00(+11.78%)
Dec 30, 2016 0.0331 0.0331 0.0331 30 +0.00(+0.00%)
Dec 29, 2016 0.0339 0.0339 0.0331 0.0331 3,000 +0.00(+0.00%)
Dec 28, 2016 0.0330 0.0369 0.0330 0.0331 24,130 -0.00(-7.07%)
Dec 27, 2016 0.0389 0.0389 0.0330 0.0356 5,500 +0.00(+6.96%)
Dec 23, 2016 0.0333 0.0333 0.0333 0 -0.00(-10.00%)
Dec 22, 2016 0.0380 0.0388 0.0370 0.0370 167,977 +0.00(+5.71%)
Dec 21, 2016 0.0350 0.0358 0.0321 0.0350 195,925 +0.00(+9.03%)
Dec 20, 2016 0.0300 0.0420 0.0250 0.0321 304,765 +0.01(+22.99%)
Dec 19, 2016 0.0232 0.0261 0.0232 0.0261 3,339 +0.00(+0.38%)
Dec 16, 2016 0.0265 0.0265 0.0260 0.0260 42,000 -0.00(-13.33%)
Dec 15, 2016 0.0392 0.0392 0.0280 0.0300 105,600 -0.01(-24.81%)
Dec 14, 2016 0.0261 0.0399 0.0261 0.0399 11,000 +0.01(+20.73%)
Dec 13, 2016 0.0300 0.0331 0.0261 0.0331 91,250 +0.01(+22.41%)
Dec 12, 2016 0.0270 0.0270 0.0270 0.0270 1,000 -0.00(-10.00%)
Dec 08, 2016 0.0300 0.0300 0.0300 0 -0.01(-20.00%)
Dec 07, 2016 0.0275 0.0375 0.0275 0.0375 165,508 +0.01(+61.64%)
Dec 06, 2016 0.0261 0.0261 0.0232 0.0232 650 -0.01(-31.56%)
Dec 05, 2016 0.0231 0.0339 0.0231 0.0339 24,500 +0.00(+0.00%)
Dec 02, 2016 0.0270 0.0340 0.0250 0.0339 115,800 +0.00(+9.35%)
Dec 01, 2016 0.0300 0.0330 0.0270 0.0310 251,075 +0.00(+3.33%)
Nov 30, 2016 0.0230 0.0300 0.0102 0.0300 1,369,029 +0.00(+19.52%)
Nov 29, 2016 0.0250 0.0251 0.0220 0.0251 127,500 -0.00(-16.33%)
Nov 28, 2016 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Nov 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 18, 2016 0.0300 0.0300 0.0300 0.0300 1,600 -0.00(-1.32%)
Nov 17, 2016 0.0301 0.0304 0.0301 0.0304 10,250 +0.00(+0.00%)
Nov 16, 2016 0.0305 0.0305 0.0304 0.0304 93,417 -0.00(-5.00%)
Nov 15, 2016 0.0308 0.0320 0.0308 0.0320 12,000 +0.00(+4.92%)
Nov 11, 2016 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
Nov 09, 2016 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
Nov 08, 2016 0.0311 0.0311 0.0305 0.0305 10,532 -0.00(-4.69%)
Nov 07, 2016 0.0320 0.0325 0.0320 0.0320 47,400 +0.00(+5.96%)
Nov 03, 2016 0.0302 0.0302 0.0302 32 -0.00(-4.13%)
Nov 02, 2016 0.0315 0.0338 0.0315 0.0315 18,800 -0.00(-3.08%)
Nov 01, 2016 0.0352 0.0352 0.0325 0.0325 26,180 -0.00(-7.67%)
Oct 31, 2016 0.0325 0.0352 0.0325 0.0352 4,000 +0.00(+9.32%)
Oct 27, 2016 0.0322 0.0322 0.0322 0 +0.00(+0.00%)
Oct 26, 2016 0.0350 0.0350 0.0322 0.0322 11,600 -0.00(-10.87%)
Oct 25, 2016 0.0379 0.0379 0.0361 0.0361 15,477 +0.00(+13.01%)
Oct 24, 2016 0.0303 0.0320 0.0302 0.0320 35,135 +0.00(+5.86%)
Oct 21, 2016 0.0302 0.0302 0.0302 0.0302 1,600 -0.00(-2.80%)
Oct 20, 2016 0.0341 0.0341 0.0311 0.0311 3,110 -0.00(-8.62%)
Oct 19, 2016 0.0313 0.0340 0.0313 0.0340 55,000 +0.00(+6.25%)
Oct 18, 2016 0.0321 0.0321 0.0320 0.0320 40,000 +0.00(+5.96%)
Oct 17, 2016 0.0302 0.0302 0.0302 0.0302 1,000 +0.00(+0.00%)
Oct 14, 2016 0.0340 0.0340 0.0302 0.0302 207,040 -0.00(-12.46%)
Oct 13, 2016 0.0340 0.0345 0.0340 0.0345 2,000 +0.00(+1.13%)
Oct 12, 2016 0.0400 0.0400 0.0341 0.0341 7,500 +0.00(+3.38%)
Oct 06, 2016 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 05, 2016 0.0390 0.0390 0.0330 0.0330 260,247 -0.01(-17.29%)
Oct 04, 2016 0.0399 0.0399 0.0399 0.0399 873 -0.01(-13.26%)
Oct 03, 2016 0.0400 0.0460 0.0400 0.0460 14,263 +0.00(+11.38%)
Sep 30, 2016 0.0413 0.0413 0.0413 0.0413 0 +0.00(+0.00%)
Sep 29, 2016 0.0399 0.0413 0.0399 0.0413 3,800 +0.00(+3.25%)
Sep 28, 2016 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 27, 2016 0.0450 0.0450 0.0400 0.0400 174,600 -0.00(-9.40%)
Sep 26, 2016 0.0468 0.0468 0.0420 0.0442 295,245 -0.00(-5.56%)
Sep 23, 2016 0.0467 0.0467 0.0467 0.0467 3,000 +0.00(+1.41%)
Sep 19, 2016 0.0461 0.0461 0.0461 0 +0.00(+2.44%)
Sep 16, 2016 0.0461 0.0461 0.0440 0.0450 392,000 +0.00(+0.00%)
Sep 15, 2016 0.0450 0.0450 0.0420 0.0450 381,000 -0.01(-10.00%)
Sep 14, 2016 0.0420 0.0500 0.0420 0.0500 29,625 +0.01(+19.05%)
Sep 12, 2016 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Sep 09, 2016 0.0450 0.0490 0.0420 0.0420 590,257 +0.00(+7.69%)
Sep 07, 2016 0.0390 0.0390 0.0390 0 -0.01(-13.53%)
Sep 06, 2016 0.0450 0.0451 0.0450 0.0451 12,022 -0.00(-1.96%)
Sep 02, 2016 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Sep 01, 2016 0.0450 0.0450 0.0450 0.0450 9,801 +0.00(+0.00%)
Aug 31, 2016 0.0450 0.0450 0.0450 0.0450 1,500 -0.00(-2.17%)
Aug 26, 2016 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Aug 25, 2016 0.0500 0.0500 0.0500 0.0500 2,500 -0.01(-15.82%)
Aug 23, 2016 0.0594 0.0594 0.0594 0 +0.01(+22.66%)
Aug 22, 2016 0.0484 0.0484 0.0484 0.0484 500 +0.00(+7.62%)
Aug 19, 2016 0.0450 0.0450 0.0450 0.0450 5,000 -0.00(-3.20%)
Aug 17, 2016 0.0465 0.0465 0.0465 0 +0.00(+3.54%)
Aug 15, 2016 0.0449 0.0449 0.0449 0 +0.00(+7.67%)
Aug 12, 2016 0.0411 0.0417 0.0400 0.0417 29,100 +0.00(+4.25%)
Aug 11, 2016 0.0425 0.0449 0.0400 0.0400 120,000 +0.00(+0.00%)
Aug 10, 2016 0.0422 0.0450 0.0388 0.0400 743,200 -0.01(-19.84%)
Aug 09, 2016 0.0499 0.0499 0.0499 0.0499 11,000 +0.00(+10.89%)
Aug 05, 2016 0.0450 0.0450 0.0450 0 +0.00(+6.89%)
Aug 04, 2016 0.0400 0.0450 0.0400 0.0421 16,924 +0.01(+14.09%)
Aug 03, 2016 0.0369 0.0369 0.0369 0.0369 1,000 -0.00(-7.75%)
Aug 02, 2016 0.0450 0.0450 0.0400 0.0400 77,378 -0.00(-11.11%)
Aug 01, 2016 0.0421 0.0450 0.0421 0.0450 22,528 +0.00(+2.27%)
Jul 29, 2016 0.0492 0.0492 0.0440 0.0440 23,000 -0.00(-2.00%)
Jul 28, 2016 0.0449 0.0449 0.0449 0.0449 10,000 -0.00(-0.44%)
Jul 27, 2016 0.0424 0.0451 0.0424 0.0451 17,600 +0.00(+0.22%)
Jul 26, 2016 0.0430 0.0450 0.0428 0.0450 226,500 +0.00(+4.65%)
Jul 25, 2016 0.0450 0.0450 0.0430 0.0430 193,567 +0.00(+0.00%)
Jul 22, 2016 0.0430 0.0430 0.0430 0.0430 1,950 -0.01(-14.00%)
Jul 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 19, 2016 0.0490 0.0500 0.0490 0.0500 80,400 +0.00(+0.40%)
Jul 18, 2016 0.0498 0.0498 0.0498 0.0498 6,000 +0.00(+1.63%)
Jul 15, 2016 0.0490 0.0490 0.0490 0.0490 3,000 -0.00(-1.61%)
Jul 13, 2016 0.0498 0.0498 0.0498 21 +0.01(+14.48%)
Jul 12, 2016 0.0430 0.0435 0.0430 0.0435 1,194 -0.00(-9.38%)
Jul 11, 2016 0.0480 0.0480 0.0480 0.0480 18,624 +0.00(+6.90%)
Jul 08, 2016 0.0449 0.0410 0.0449 190,000 +0.00(+9.51%)
Jul 07, 2016 0.0393 0.0410 0.0370 0.0410 56,702 +0.00(+3.80%)
Jul 05, 2016 0.0392 0.0395 0.0391 0.0395 25,100 +0.00(+11.27%)
Jul 01, 2016 0.0355 0.0355 0.0355 0 +0.00(+1.43%)
Jun 30, 2016 0.0400 0.0410 0.0302 0.0350 531,600 -0.00(-12.50%)
Jun 29, 2016 0.0474 0.0474 0.0400 0.0400 16,475 -0.00(-7.89%)
Jun 28, 2016 0.0434 0.0434 0.0434 0.0434 146 +0.00(+8.57%)
Jun 27, 2016 0.0351 0.0400 0.0351 0.0400 9,000 -0.01(-23.08%)
Jun 20, 2016 0.0520 0.0520 0.0520 0 +0.01(+16.85%)
Jun 17, 2016 0.0485 0.0485 0.0445 0.0445 139,900 -0.00(-2.63%)
Jun 15, 2016 0.0457 0.0457 0.0457 0 -0.00(-0.52%)
Jun 13, 2016 0.0459 0.0459 0.0459 0 +0.01(+17.95%)
Jun 10, 2016 0.0330 0.0400 0.0300 0.0389 636,674 +0.00(+14.56%)
Jun 09, 2016 0.0338 0.0369 0.0338 0.0340 4,890 -0.01(-15.00%)
Jun 08, 2016 0.0400 0.0420 0.0400 0.0400 29,500 -0.00(-3.03%)
Jun 03, 2016 0.0413 0.0413 0.0413 0 -0.00(-2.25%)
Jun 02, 2016 0.0400 0.0422 0.0400 0.0422 11,258 +0.00(+5.50%)
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.