UK markets close in 2 hours 52 minutes

Rightscorp, Inc. (RIHT)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0240-0.0053 (-18.06%)
At close: 01:21PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.02380.02400.02360.02400.024069,200
19 Apr 20240.04480.04480.02400.02930.02938,900
18 Apr 20240.02380.02380.02380.02380.02381,800
17 Apr 20240.04280.04280.04280.04280.0428-
16 Apr 20240.04250.04280.04250.04280.04286,000
15 Apr 20240.05000.05000.05000.05000.0500-
12 Apr 20240.04000.05000.04000.05000.0500100,000
11 Apr 20240.04900.04900.04900.04900.0490-
10 Apr 20240.04900.04900.04900.04900.04901,500
09 Apr 20240.05000.05000.05000.05000.0500-
08 Apr 20240.05000.05000.05000.05000.05007,000
05 Apr 20240.05000.05000.04000.04000.040012,100
04 Apr 20240.02370.02370.02370.02370.023710,000
03 Apr 20240.02360.02360.02360.02360.0236-
02 Apr 20240.02360.02360.02360.02360.0236-
01 Apr 20240.02360.02360.02360.02360.023622,200
28 Mar 20240.03360.03360.03360.03360.0336300
27 Mar 20240.02730.02730.02730.02730.0273-
26 Mar 20240.02330.02730.02330.02730.027372,000
25 Mar 20240.02800.02800.02800.02800.028053,000
22 Mar 20240.03000.03000.02790.02800.0280154,000
21 Mar 20240.03000.03000.02660.03000.0300155,000
20 Mar 20240.03230.03230.02320.03100.0310131,500
19 Mar 20240.04700.05200.04700.05200.052038,600
18 Mar 20240.01510.02400.01510.02400.024024,600
15 Mar 20240.02390.02390.02120.02120.021210,000
14 Mar 20240.02390.02390.02390.02390.0239-
13 Mar 20240.02200.02490.02200.02390.0239213,000
12 Mar 20240.02000.02200.02000.02200.02201,600
11 Mar 20240.01900.02000.01900.02000.020026,500
08 Mar 20240.02000.02000.02000.02000.0200-
07 Mar 20240.01850.02250.01850.02000.0200118,900
06 Mar 20240.01800.01850.01800.01850.018527,500
05 Mar 20240.01600.01600.01600.01600.01602,700
04 Mar 20240.01700.01740.01520.01520.015225,500
01 Mar 20240.01790.01790.01790.01790.0179-
29 Feb 20240.01790.01790.01790.01790.017929,000
28 Feb 20240.01700.01700.01700.01700.017019,300
27 Feb 20240.01690.01690.01690.01690.0169-
26 Feb 20240.01690.01690.01690.01690.0169-
23 Feb 20240.01690.01690.01690.01690.0169-
22 Feb 20240.01690.01690.01690.01690.016911,000
21 Feb 20240.01500.01590.01500.01590.015911,700
20 Feb 20240.01460.01460.01460.01460.0146-
16 Feb 20240.01120.01790.01120.01460.014610,200
15 Feb 20240.01790.01790.01790.01790.0179-
14 Feb 20240.01360.01790.01120.01790.017969,700
13 Feb 20240.01520.01520.01520.01520.0152-
12 Feb 20240.01520.01520.01520.01520.0152-
09 Feb 20240.01520.01520.01520.01520.01523,000
08 Feb 20240.01350.01350.01350.01350.013520,000
07 Feb 20240.01200.01200.01200.01200.0120-
06 Feb 20240.01200.01200.01200.01200.012010,000
05 Feb 20240.01110.01110.01110.01110.0111-
02 Feb 20240.01110.01110.01110.01110.0111-
01 Feb 20240.01110.01110.01110.01110.0111-
31 Jan 20240.01110.01110.01110.01110.0111-
30 Jan 20240.01110.01110.01110.01110.0111-
29 Jan 20240.01110.01110.01110.01110.0111-
26 Jan 20240.01110.01110.01110.01110.0111-
25 Jan 20240.01110.01110.01110.01110.0111-
24 Jan 20240.01110.01110.01110.01110.011192,500
23 Jan 20240.01080.01080.01080.01080.0108-
22 Jan 20240.01080.01080.01080.01080.0108-
19 Jan 20240.01100.01880.01080.01080.010839,500
18 Jan 20240.01890.01890.01890.01890.0189-
17 Jan 20240.01890.01890.01890.01890.0189500
16 Jan 20240.01000.01000.01000.01000.0100-
12 Jan 20240.01000.01000.01000.01000.0100-
11 Jan 20240.01550.01550.01000.01000.0100506,600
10 Jan 20240.01540.01540.01540.01540.0154-
09 Jan 20240.01540.01540.01540.01540.0154-
08 Jan 20240.01540.01540.01540.01540.0154-
05 Jan 20240.01540.01540.01540.01540.0154-
04 Jan 20240.01540.01540.01540.01540.0154300
03 Jan 20240.01700.01700.01500.01500.0150273,100
02 Jan 20240.01530.01530.01530.01530.01534,000
29 Dec 20230.01540.01550.01540.01540.01544,000
28 Dec 20230.01540.01540.01540.01540.0154-
27 Dec 20230.01540.01540.01540.01540.0154-
26 Dec 20230.01540.01540.01540.01540.0154-
22 Dec 20230.01540.01540.01540.01540.0154-
21 Dec 20230.01540.01540.01540.01540.0154100
20 Dec 20230.01550.01550.01550.01550.0155-
19 Dec 20230.01550.01550.01550.01550.0155100
18 Dec 20230.01540.01540.01540.01540.015410,000
15 Dec 20230.01510.01510.01510.01510.0151-
14 Dec 20230.01510.01510.01510.01510.0151-
13 Dec 20230.01510.01510.01510.01510.0151-
12 Dec 20230.02490.02490.01510.01510.01518,000
11 Dec 20230.01510.01510.01510.01510.01511,300
08 Dec 20230.01510.01510.01510.01510.0151-
07 Dec 20230.01510.01510.01510.01510.0151-
06 Dec 20230.01510.01510.01510.01510.0151-
05 Dec 20230.01510.01510.01510.01510.0151-
04 Dec 20230.01510.01510.01510.01510.0151-
01 Dec 20230.01510.01510.01510.01510.0151200
30 Nov 20230.01900.01900.01900.01900.0190-
29 Nov 20230.01900.01900.01900.01900.0190-
28 Nov 20230.01900.01900.01900.01900.0190-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...