Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Aug 03, 2015 0.1400 0.1600 0.1260 0.1290 418,973 -0.03(-19.38%)
Jul 31, 2015 0.1300 0.1600 0.1250 0.1600 133,727 +0.02(+14.37%)
Jul 30, 2015 0.1400 0.1400 0.1399 0.1399 1,480 -0.00(-0.07%)
Jul 29, 2015 0.1450 0.1450 0.1300 0.1400 123,706 -0.01(-6.67%)
Jul 28, 2015 0.1700 0.1700 0.1450 0.1500 55,936 +0.00(+0.00%)
Jul 27, 2015 0.1410 0.1700 0.1400 0.1500 35,759 -0.02(-11.76%)
Jul 24, 2015 0.1250 0.1700 0.1250 0.1700 107,913 +0.03(+17.24%)
Jul 23, 2015 0.1426 0.1620 0.1206 0.1450 38,500 +0.00(+3.20%)
Jul 22, 2015 0.1507 0.1507 0.1405 0.1405 29,400 +0.00(+0.21%)
Jul 21, 2015 0.1402 0.1402 0.1402 0.1402 1,200 -0.02(-12.38%)
Jul 20, 2015 0.1649 0.1649 0.1400 0.1600 146,182 +0.01(+6.67%)
Jul 17, 2015 0.1474 0.1500 0.1455 0.1500 5,625 +0.01(+7.14%)
Jul 16, 2015 0.1400 0.1500 0.1400 0.1400 89,312 +0.00(+2.19%)
Jul 15, 2015 0.1690 0.1690 0.1370 0.1370 43,802 -0.03(-18.89%)
Jul 14, 2015 0.2000 0.2000 0.1250 0.1689 782,118 -0.02(-11.11%)
Jul 13, 2015 0.2100 0.2250 0.1850 0.1900 250,376 -0.02(-8.65%)
Jul 10, 2015 0.2050 0.2080 0.1900 0.2080 103,300 +0.00(+1.22%)
Jul 09, 2015 0.2170 0.2300 0.2055 0.2055 768,068 +0.01(+2.75%)
Jul 08, 2015 0.1900 0.2190 0.1800 0.2000 343,204 +0.02(+9.53%)
Jul 07, 2015 0.2094 0.1820 0.1826 135,104 -0.03(-12.80%)
Jul 06, 2015 0.2102 0.2270 0.1750 0.2094 1,228,773 -0.00(-0.29%)
Jul 02, 2015 0.2100 0.2100 0.2100 0 +0.07(+50.00%)
Jul 01, 2015 0.1550 0.1550 0.1400 0.1400 193,520 -0.01(-7.28%)
Jun 30, 2015 0.1860 0.1860 0.1500 0.1510 264,714 -0.03(-16.11%)
Jun 29, 2015 0.1999 0.2000 0.1700 0.1800 422,356 -0.01(-6.35%)
Jun 26, 2015 0.1898 0.1999 0.1845 0.1922 35,700 +0.01(+6.78%)
Jun 25, 2015 0.2190 0.2250 0.1790 0.1800 251,975 -0.02(-12.20%)
Jun 24, 2015 0.2021 0.2190 0.2021 0.2050 641,907 +0.00(+1.49%)
Jun 23, 2015 0.1850 0.2250 0.1820 0.2020 929,558 +0.02(+10.99%)
Jun 22, 2015 0.1770 0.1950 0.1700 0.1820 480,930 +0.01(+5.20%)
Jun 19, 2015 0.1760 0.1840 0.1730 0.1730 76,200 -0.01(-3.89%)
Jun 18, 2015 0.1770 0.1840 0.1745 0.1800 388,077 -0.00(-1.10%)
Jun 17, 2015 0.1710 0.1850 0.1710 0.1820 187,745 +0.01(+7.69%)
Jun 16, 2015 0.1810 0.1900 0.1680 0.1690 309,605 -0.01(-3.43%)
Jun 15, 2015 0.1750 0.1750 0.1550 0.1750 367,625 -0.00(-2.72%)
Jun 12, 2015 0.1699 0.1799 0.1699 0.1799 51,618 +0.01(+5.89%)
Jun 11, 2015 0.1650 0.1850 0.1650 0.1699 191,330 +0.01(+6.86%)
Jun 10, 2015 0.1650 0.1650 0.1580 0.1590 4,970 +0.00(+1.27%)
Jun 09, 2015 0.1570 0.1570 0.1570 0.1570 7,000 +0.00(+0.64%)
Jun 08, 2015 0.1560 0.1670 0.1560 0.1560 150,968 +0.00(+0.00%)
Jun 05, 2015 0.1300 0.1950 0.1300 0.1560 1,391,342 +0.03(+20.00%)
Jun 04, 2015 0.1300 0.1300 0.1260 0.1300 111,865 -0.00(-1.14%)
Jun 03, 2015 0.1350 0.1499 0.1280 0.1315 315,700 -0.00(-2.52%)
Jun 02, 2015 0.1190 0.1350 0.1190 0.1349 695,119 +0.02(+14.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.