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, 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%)
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.