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 (%)
Oct 30, 2015 0.0730 0.0840 0.0700 0.0770 192,578 +0.00(+1.32%)
Oct 29, 2015 0.0840 0.0840 0.0750 0.0760 159,297 -0.01(-9.52%)
Oct 28, 2015 0.0840 0.0840 0.0820 0.0840 164,233 -0.00(-1.18%)
Oct 27, 2015 0.0880 0.0880 0.0840 0.0850 79,900 -0.00(-2.86%)
Oct 26, 2015 0.0835 0.0877 0.0835 0.0875 39,320 +0.01(+6.71%)
Oct 23, 2015 0.0865 0.0880 0.0775 0.0820 161,307 -0.01(-9.89%)
Oct 22, 2015 0.0865 0.0910 0.0865 0.0910 20,146 +0.00(+4.00%)
Oct 21, 2015 0.0875 0.0875 0.0875 0.0875 1,840 +0.00(+0.06%)
Oct 20, 2015 0.0850 0.0880 0.0850 0.0874 15,494 -0.01(-7.75%)
Oct 19, 2015 0.0850 0.0948 0.0850 0.0948 12,649 -0.00(-0.11%)
Oct 16, 2015 0.1030 0.1080 0.0820 0.0949 360,665 -0.01(-5.10%)
Oct 15, 2015 0.1090 0.1090 0.1000 0.1000 314,500 -0.00(-1.48%)
Oct 14, 2015 0.1050 0.1099 0.1015 0.1015 113,400 -0.00(-3.33%)
Oct 13, 2015 0.1120 0.1120 0.1050 0.1050 104,280 -0.01(-8.70%)
Oct 12, 2015 0.1250 0.1250 0.1100 0.1150 116,795 -0.00(-4.17%)
Oct 09, 2015 0.1210 0.1300 0.1200 0.1200 42,485 +0.00(+0.00%)
Oct 08, 2015 0.1220 0.1270 0.1200 0.1200 77,870 -0.00(-3.23%)
Oct 07, 2015 0.1237 0.1300 0.1235 0.1240 339,150 +0.00(+0.40%)
Oct 06, 2015 0.1191 0.1245 0.1186 0.1235 226,352 +0.01(+6.47%)
Oct 05, 2015 0.1040 0.1180 0.1040 0.1160 169,961 +0.01(+12.08%)
Oct 02, 2015 0.1150 0.1150 0.1011 0.1035 109,400 -0.00(-2.82%)
Oct 01, 2015 0.1140 0.1140 0.1065 0.1065 111,810 -0.01(-6.58%)
Sep 30, 2015 0.1175 0.1175 0.1050 0.1140 228,906 -0.01(-5.00%)
Sep 29, 2015 0.1275 0.1275 0.1150 0.1200 194,203 -0.01(-6.61%)
Sep 28, 2015 0.1293 0.1330 0.1121 0.1285 432,280 +0.00(+2.80%)
Sep 25, 2015 0.1350 0.1450 0.1160 0.1250 1,883,282 -0.00(-1.57%)
Sep 24, 2015 0.1230 0.1350 0.1100 0.1270 1,502,971 +0.01(+5.83%)
Sep 23, 2015 0.1051 0.1230 0.1051 0.1200 446,638 +0.01(+14.18%)
Sep 22, 2015 0.1200 0.1200 0.1051 0.1051 130,000 -0.01(-11.68%)
Sep 21, 2015 0.1290 0.1299 0.1168 0.1190 77,248 -0.01(-7.75%)
Sep 18, 2015 0.1200 0.1290 0.1200 0.1290 422,552 +0.01(+12.17%)
Sep 17, 2015 0.1090 0.1210 0.1090 0.1150 39,228 +0.01(+5.50%)
Sep 16, 2015 0.1040 0.1200 0.1040 0.1090 133,297 +0.01(+4.81%)
Sep 15, 2015 0.1140 0.1140 0.1040 0.1040 45,170 -0.01(-8.77%)
Sep 14, 2015 0.1200 0.1200 0.1121 0.1140 241,160 -0.02(-12.24%)
Sep 11, 2015 0.1241 0.1299 0.1241 0.1299 12,500 +0.01(+10.08%)
Sep 10, 2015 0.1190 0.1200 0.1160 0.1180 71,499 -0.00(-1.67%)
Sep 09, 2015 0.1200 0.1200 0.1200 0.1200 5,350 +0.00(+0.00%)
Sep 08, 2015 0.1200 0.1250 0.1130 0.1200 68,840 -0.00(-0.08%)
Sep 04, 2015 0.1201 0.1201 0.1201 0 +0.01(+9.68%)
Sep 03, 2015 0.1090 0.1095 0.1040 0.1095 59,075 +0.01(+7.35%)
Sep 02, 2015 0.1085 0.1094 0.1020 0.1020 20,000 +0.01(+6.25%)
Sep 01, 2015 0.0960 0.0960 0.0940 0.0960 26,371 +0.00(+0.00%)
Aug 31, 2015 0.1000 0.1000 0.0960 0.0960 19,700 -0.00(-4.00%)
Aug 28, 2015 0.1000 0.1000 0.1000 0.1000 8,200 +0.00(+0.00%)
Aug 27, 2015 0.1030 0.1030 0.1000 0.1000 52,417 +0.00(+0.00%)
Aug 26, 2015 0.0981 0.1050 0.0981 0.1000 65,500 +0.00(+2.04%)
Aug 25, 2015 0.1100 0.1250 0.0980 0.0980 371,450 -0.00(-2.00%)
Aug 24, 2015 0.1070 0.1070 0.1000 0.1000 187,650 -0.00(-4.76%)
Aug 21, 2015 0.1050 0.1100 0.0999 0.1050 88,800 -0.01(-4.55%)
Aug 20, 2015 0.1175 0.1175 0.1100 0.1100 83,950 -0.01(-6.38%)
Aug 19, 2015 0.1224 0.1224 0.1150 0.1175 94,810 -0.00(-2.08%)
Aug 18, 2015 0.1150 0.1300 0.1100 0.1200 383,280 +0.01(+10.09%)
Aug 17, 2015 0.1175 0.1175 0.0905 0.1090 792,866 -0.01(-6.84%)
Aug 14, 2015 0.1470 0.1580 0.1100 0.1170 1,627,799 -0.03(-19.31%)
Aug 13, 2015 0.1400 0.1470 0.1300 0.1450 342,435 +0.02(+11.62%)
Aug 12, 2015 0.1420 0.1420 0.1220 0.1299 42,433 -0.01(-8.52%)
Aug 11, 2015 0.1450 0.1450 0.1420 0.1420 11,549 -0.00(-2.07%)
Aug 10, 2015 0.1490 0.1490 0.1419 0.1450 69,998 +0.00(+0.00%)
Aug 07, 2015 0.1217 0.1500 0.1217 0.1450 105,059 +0.02(+20.83%)
Aug 06, 2015 0.1280 0.1300 0.1050 0.1200 464,416 -0.02(-11.24%)
Aug 05, 2015 0.1353 0.1353 0.1250 0.1352 50,900 +0.01(+4.40%)
Aug 04, 2015 0.1290 0.1345 0.1290 0.1295 42,300 +0.00(+0.39%)
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.