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

Rightscorp Inc (OP: RIHT )

0.0290 -0.0160 (-35.56%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 17, 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, 2016 0.0476 0.0484 0.0400 0.0400 350,888 -0.01(-20.79%)
May 27, 2016 0.0505 0.0505 0.0505 0 +0.00(+1.00%)
May 26, 2016 0.0523 0.0570 0.0500 0.0500 144,400 -0.00(-9.09%)
May 25, 2016 0.0490 0.0570 0.0490 0.0550 264,300 +0.01(+24.72%)
May 24, 2016 0.0441 0.0466 0.0441 0.0441 30,023 -0.00(-1.32%)
May 23, 2016 0.0486 0.0486 0.0447 0.0447 4,580 -0.01(-10.62%)
May 20, 2016 0.0410 0.0500 0.0410 0.0500 180,942 +0.01(+22.25%)
May 19, 2016 0.0491 0.0491 0.0401 0.0409 409,034 -0.02(-32.95%)
May 17, 2016 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
May 16, 2016 0.0600 0.0600 0.0600 0.0600 109,100 -0.01(-7.69%)
May 12, 2016 0.0650 0.0650 0.0650 0 -0.00(-5.80%)
May 10, 2016 0.0690 0.0690 0.0690 0 +0.01(+8.66%)
May 09, 2016 0.0675 0.0700 0.0614 0.0635 394,646 -0.00(-5.93%)
May 06, 2016 0.0620 0.0700 0.0620 0.0675 50,464 +0.01(+12.31%)
May 05, 2016 0.0650 0.0650 0.0601 0.0601 108,600 -0.01(-14.14%)
May 02, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 29, 2016 0.0670 0.0700 0.0650 0.0700 459,439 +0.00(+2.49%)
Apr 28, 2016 0.0671 0.0700 0.0670 0.0683 338,666 -0.00(-2.43%)
Apr 27, 2016 0.0700 0.0850 0.0651 0.0700 1,046,000 +0.01(+7.69%)
Apr 26, 2016 0.0600 0.0700 0.0580 0.0650 268,394 +0.01(+18.18%)
Apr 25, 2016 0.0520 0.0550 0.0520 0.0550 52,000 +0.00(+9.78%)
Apr 22, 2016 0.0540 0.0540 0.0501 0.0501 21,500 -0.00(-7.22%)
Apr 21, 2016 0.0570 0.0600 0.0527 0.0540 26,500 -0.00(-7.44%)
Apr 19, 2016 0.0583 0.0583 0.0583 0 -0.00(-6.65%)
Apr 18, 2016 0.0586 0.0638 0.0586 0.0625 248,245 +0.00(+4.17%)
Apr 15, 2016 0.0625 0.0625 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 14, 2016 0.0700 0.0700 0.0600 0.0600 45,000 -0.01(-20.00%)
Apr 13, 2016 0.0500 0.0750 0.0500 0.0750 294,853 +0.03(+56.25%)
Apr 12, 2016 0.0555 0.0555 0.0480 0.0480 421,300 -0.01(-14.29%)
Apr 11, 2016 0.0576 0.0576 0.0560 0.0560 26,075 -0.00(-6.67%)
Apr 08, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+7.14%)
Apr 06, 2016 0.0560 0.0560 0.0560 0 -0.00(-6.67%)
Apr 05, 2016 0.0600 0.0606 0.0566 0.0600 65,622 +0.00(+0.00%)
Apr 04, 2016 0.0626 0.0626 0.0600 0.0600 205,234 -0.01(-7.69%)
Apr 01, 2016 0.0650 0.0650 0.0650 0.0650 5,357 -0.00(-4.41%)
Mar 31, 2016 0.0633 0.0680 0.0633 0.0680 10,400 +0.01(+8.63%)
Mar 30, 2016 0.0650 0.0650 0.0626 0.0626 12,000 -0.00(-3.69%)
Mar 29, 2016 0.0650 0.0650 0.0650 0.0650 21,600 -0.01(-7.14%)
Mar 28, 2016 0.0650 0.0700 0.0650 0.0700 38,000 +0.01(+7.69%)
Mar 24, 2016 0.0650 0.0650 0.0650 0 -0.01(-9.09%)
Mar 23, 2016 0.0680 0.0720 0.0650 0.0715 54,626 +0.00(+2.14%)
Mar 22, 2016 0.0615 0.0700 0.0615 0.0700 5,500 -0.00(-2.78%)
Mar 21, 2016 0.0715 0.0720 0.0715 0.0720 30,500 -0.01(-6.80%)
Mar 18, 2016 0.0700 0.0840 0.0675 0.0772 563,883 +0.01(+10.36%)
Mar 17, 2016 0.0700 0.0780 0.0680 0.0700 230,630 +0.01(+7.69%)
Mar 16, 2016 0.0650 0.0650 0.0650 0.0650 30,650 +0.00(+0.00%)
Mar 15, 2016 0.0650 0.0650 0.0650 0.0650 32,016 +0.00(+0.00%)
Mar 14, 2016 0.0800 0.0800 0.0650 0.0650 1,616 -0.01(-18.75%)
Mar 11, 2016 0.0750 0.0800 0.0670 0.0800 31,500 +0.01(+20.30%)
Mar 10, 2016 0.0665 0.0685 0.0665 0.0665 18,110 +0.00(+0.00%)
Mar 09, 2016 0.0684 0.0684 0.0665 0.0665 210 -0.00(-5.00%)
Mar 08, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+5.26%)
Mar 07, 2016 0.0665 0.0700 0.0665 0.0665 17,700 -0.00(-5.00%)
Mar 04, 2016 0.0707 0.0707 0.0665 0.0700 18,321 +0.00(+0.00%)
Mar 03, 2016 0.0700 0.0700 0.0700 0.0700 400 +0.00(+1.45%)
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.