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 (%)
Nov 30, 2015 0.0900 0.1190 0.0851 0.0851 75,500 +0.01(+15.00%)
Nov 27, 2015 0.0800 0.0895 0.0710 0.0740 10,400 -0.01(-7.50%)
Nov 25, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 24, 2015 0.1025 0.1225 0.0860 0.0950 1,139,048 +0.00(+1.60%)
Nov 23, 2015 0.0940 0.0705 0.0935 66,020 +0.02(+28.08%)
Nov 20, 2015 0.0730 0.0730 0.0730 0.0730 4,944 +0.00(+0.00%)
Nov 19, 2015 0.0700 0.0730 0.0700 0.0730 3,250 -0.00(-2.67%)
Nov 18, 2015 0.0800 0.0800 0.0750 0.0750 3,515 +0.00(+0.00%)
Nov 17, 2015 0.0700 0.0750 0.0700 0.0750 10,125 +0.00(+7.14%)
Nov 16, 2015 0.0655 0.0700 0.0650 0.0700 72,000 -0.01(-10.26%)
Nov 13, 2015 0.0751 0.0780 0.0751 0.0780 49,564 +0.01(+10.64%)
Nov 12, 2015 0.0733 0.0733 0.0705 0.0705 493 -0.00(-3.56%)
Nov 11, 2015 0.0830 0.0835 0.0731 0.0731 463,750 -0.00(-2.66%)
Nov 10, 2015 0.0650 0.0751 0.0650 0.0751 174,580 +0.01(+20.16%)
Nov 09, 2015 0.0761 0.0761 0.0625 0.0625 4,993 -0.01(-17.87%)
Nov 06, 2015 0.0800 0.0805 0.0761 0.0761 63,127 +0.00(+0.13%)
Nov 05, 2015 0.0750 0.0760 0.0750 0.0760 386,360 -0.01(-9.52%)
Nov 04, 2015 0.0771 0.0840 0.0770 0.0840 10,300 +0.01(+8.95%)
Nov 03, 2015 0.0771 0.0840 0.0770 0.0771 15,300 -0.00(-1.15%)
Nov 02, 2015 0.0840 0.0840 0.0780 0.0780 32,592 +0.00(+1.30%)
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%)
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.