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

Rightscorp Inc (OP: RIHT )

0.0270 -0.0180 (-40.00%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 31, 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 (%)
Feb 27, 2015 0.0880 0.0900 0.0740 0.0740 45,060 -0.01(-7.50%)
Feb 26, 2015 0.0799 0.0800 0.0780 0.0800 50,500 +0.00(+0.00%)
Feb 25, 2015 0.0850 0.0850 0.0780 0.0800 85,675 -0.01(-5.88%)
Feb 24, 2015 0.0899 0.0899 0.0850 0.0850 28,200 -0.00(-5.45%)
Feb 23, 2015 0.0901 0.0960 0.0899 0.0899 107,233 -0.00(-1.53%)
Feb 20, 2015 0.0960 0.1000 0.0901 0.0913 72,510 -0.01(-8.70%)
Feb 19, 2015 0.1000 0.1000 0.0901 0.1000 6,396 +0.00(+0.00%)
Feb 18, 2015 0.1000 0.1001 0.0909 0.1000 137,400 +0.00(+0.00%)
Feb 17, 2015 0.1054 0.1054 0.1000 0.1000 350,578 -0.01(-5.66%)
Feb 13, 2015 0.1060 0.1060 0.1060 0 +0.01(+5.89%)
Feb 12, 2015 0.1118 0.1118 0.1000 0.1001 136,000 -0.01(-11.42%)
Feb 11, 2015 0.1110 0.1130 0.1000 0.1130 252,895 +0.00(+3.39%)
Feb 10, 2015 0.1076 0.1093 0.1068 0.1093 60,289 -0.01(-7.37%)
Feb 09, 2015 0.1150 0.1180 0.1150 0.1180 129,369 +0.00(+2.61%)
Feb 06, 2015 0.1053 0.1300 0.1026 0.1150 27,677 +0.01(+4.55%)
Feb 05, 2015 0.1070 0.1150 0.1070 0.1100 172,426 +0.00(+0.00%)
Feb 04, 2015 0.1100 0.1100 0.1022 0.1100 8,146 +0.00(+0.00%)
Feb 03, 2015 0.1021 0.1100 0.1021 0.1100 14,748 +0.00(+0.00%)
Feb 02, 2015 0.1100 0.1100 0.1021 0.1100 32,536 +0.00(+0.00%)
Jan 30, 2015 0.1100 0.1100 0.1100 0.1100 24,750 -0.01(-4.35%)
Jan 29, 2015 0.1197 0.1198 0.1100 0.1150 109,013 -0.00(-4.01%)
Jan 28, 2015 0.1100 0.1198 0.1100 0.1198 1,800 +0.01(+8.91%)
Jan 27, 2015 0.1198 0.1200 0.1100 0.1100 141,928 +0.00(+0.00%)
Jan 26, 2015 0.1300 0.1300 0.1100 0.1100 55,229 -0.02(-15.38%)
Jan 23, 2015 0.1160 0.1300 0.1010 0.1300 122,270 +0.01(+8.33%)
Jan 22, 2015 0.1151 0.1200 0.1150 0.1200 75,650 -0.01(-7.62%)
Jan 21, 2015 0.1150 0.1299 0.1150 0.1299 59,400 +0.00(+0.00%)
Jan 20, 2015 0.1349 0.1349 0.1200 0.1299 23,379 +0.01(+8.25%)
Jan 16, 2015 0.1200 0.1200 0.1200 0 -0.02(-14.22%)
Jan 15, 2015 0.1301 0.1399 0.1300 0.1399 44,600 -0.00(-0.07%)
Jan 14, 2015 0.1301 0.1400 0.1301 0.1400 5,810 +0.00(+0.00%)
Jan 13, 2015 0.1400 0 +0.01(+7.61%)
Jan 12, 2015 0.1401 0.1450 0.1301 0.1301 19,300 -0.01(-10.28%)
Jan 09, 2015 0.1400 0.1500 0.1350 0.1450 59,990 +0.00(+3.57%)
Jan 08, 2015 0.1500 0.1500 0.1400 0.1400 86,755 -0.00(-0.07%)
Jan 07, 2015 0.1500 0.1800 0.1401 0.1401 68,636 -0.01(-6.60%)
Jan 06, 2015 0.1450 0.1600 0.1425 0.1500 35,580 +0.01(+5.56%)
Jan 05, 2015 0.1500 0.1510 0.1421 0.1421 39,327 -0.01(-5.27%)
Jan 02, 2015 0.1520 0.1520 0.1430 0.1500 99,153 +0.00(+0.00%)
Dec 31, 2014 0.1500 0.1500 0.1500 0 +0.00(+1.69%)
Dec 30, 2014 0.1500 0.1500 0.1470 0.1475 25,000 -0.00(-1.67%)
Dec 29, 2014 0.1500 0.1600 0.1500 0.1500 39,011 +0.00(+0.00%)
Dec 26, 2014 0.1610 0.1610 0.1410 0.1500 88,040 -0.01(-6.83%)
Dec 24, 2014 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Dec 23, 2014 0.1690 0.1700 0.1570 0.1610 97,357 -0.01(-4.73%)
Dec 22, 2014 0.1670 0.1750 0.1670 0.1690 39,598 +0.00(+1.20%)
Dec 19, 2014 0.1680 0.1750 0.1670 0.1670 26,867 -0.00(-2.91%)
Dec 18, 2014 0.1800 0.1800 0.1700 0.1720 31,550 -0.01(-4.44%)
Dec 17, 2014 0.1700 0.1850 0.1700 0.1800 104,565 +0.01(+5.88%)
Dec 16, 2014 0.1700 0.1700 181,783 -0.01(-6.59%)
Dec 15, 2014 0.2000 0.2000 0.1820 0.1820 46,066 -0.03(-13.33%)
Dec 12, 2014 0.1930 0.2100 0.1820 0.2100 121,609 +0.02(+8.81%)
Dec 11, 2014 0.2170 0.2170 0.1800 0.1930 353,953 -0.02(-10.65%)
Dec 10, 2014 0.2513 0.2580 0.2070 0.2160 961,478 -0.02(-10.00%)
Dec 09, 2014 0.1950 0.2700 0.1950 0.2400 1,357,414 +0.07(+37.14%)
Dec 08, 2014 0.1750 0.1900 0.1625 0.1750 94,903 +0.00(+2.94%)
Dec 05, 2014 0.1650 0.1700 0.1500 0.1700 164,363 +0.01(+3.03%)
Dec 04, 2014 0.1350 0.1760 0.1350 0.1650 433,050 +0.04(+26.92%)
Dec 03, 2014 0.1290 0.1375 0.1290 0.1300 70,944 +0.00(+0.08%)
Dec 02, 2014 0.1249 0.1299 0.1000 0.1299 138,992 +0.00(+3.92%)
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.