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 )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
May 29, 2015 0.0840 0.1000 0.0840 0.1000 266,113 +0.02(+23.46%)
May 28, 2015 0.0750 0.0840 0.0750 0.0810 371,631 +0.01(+16.13%)
May 27, 2015 0.0700 0.0747 0.0698 0.0698 11,660 +0.00(+7.31%)
May 26, 2015 0.0700 0.0700 0.0611 0.0650 57,500 -0.01(-7.14%)
May 22, 2015 0.0700 0.0700 0.0700 0 -0.00(-4.50%)
May 21, 2015 0.0690 0.0820 0.0651 0.0733 274,100 +0.01(+22.17%)
May 20, 2015 0.0695 0.0695 0.0600 0.0600 22,300 +0.00(+9.09%)
May 19, 2015 0.0650 0.0650 0.0550 0.0550 18,900 -0.02(-21.43%)
May 18, 2015 0.0540 0.0700 0.0540 0.0700 72,277 +0.02(+37.25%)
May 15, 2015 0.0600 0.0600 0.0510 0.0510 811,701 -0.00(-3.95%)
May 14, 2015 0.0690 0.0690 0.0531 0.0531 149,075 -0.01(-18.31%)
May 13, 2015 0.0685 0.0685 0.0645 0.0650 94,000 -0.01(-7.14%)
May 12, 2015 0.0700 0.0700 0.0670 0.0700 89,400 -0.00(-5.41%)
May 11, 2015 0.0770 0.0770 0.0700 0.0740 140,400 -0.00(-4.02%)
May 08, 2015 0.0830 0.0830 0.0731 0.0771 18,400 -0.00(-1.28%)
May 07, 2015 0.0830 0.0830 0.0781 0.0781 16,850 -0.00(-2.37%)
May 06, 2015 0.0751 0.0800 0.0751 0.0800 101,500 +0.00(+6.52%)
May 05, 2015 0.0840 0.0840 0.0751 0.0751 15,188 -0.00(-6.13%)
May 04, 2015 0.0710 0.0800 0.0710 0.0800 34,992 +0.01(+6.81%)
May 01, 2015 0.0730 0.0789 0.0730 0.0749 96,700 -0.01(-9.65%)
Apr 30, 2015 0.0799 0.0829 0.0720 0.0829 51,800 +0.00(+3.62%)
Apr 29, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 28, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 27, 2015 0.0800 0.0800 0.0720 0.0800 27,500 +0.00(+0.00%)
Apr 24, 2015 0.0820 0.0839 0.0800 0.0800 37,989 -0.00(-1.23%)
Apr 23, 2015 0.0810 0.0810 0.0810 0.0810 1,000 -0.00(-1.22%)
Apr 22, 2015 0.0834 0.0834 0.0700 0.0820 175,895 -0.00(-3.53%)
Apr 21, 2015 0.0850 0.0914 0.0840 0.0850 472,173 +0.01(+6.92%)
Apr 20, 2015 0.0850 0.0850 0.0795 0.0795 111,152 -0.01(-6.47%)
Apr 17, 2015 0.0850 0.0855 0.0800 0.0850 238,742 -0.00(-5.03%)
Apr 16, 2015 0.0830 0.0895 0.0820 0.0895 34,359 +0.01(+7.83%)
Apr 14, 2015 0.0830 0.0830 0.0830 0 -0.00(-1.19%)
Apr 13, 2015 0.0895 0.0895 0.0820 0.0840 35,000 +0.00(+0.00%)
Apr 10, 2015 0.0900 0.0900 0.0840 0.0840 58,000 +0.00(+5.00%)
Apr 09, 2015 0.0840 0.0840 0.0800 0.0800 17,544 -0.01(-11.11%)
Apr 08, 2015 0.0871 0.0920 0.0860 0.0900 69,300 +0.00(+4.65%)
Apr 07, 2015 0.0850 0.0860 0.0850 0.0860 60,000 +0.00(+4.88%)
Apr 06, 2015 0.0810 0.0865 0.0810 0.0820 7,854 -0.01(-8.89%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 01, 2015 0.0840 0.1030 0.0800 0.1000 17,645 +0.02(+19.19%)
Mar 31, 2015 0.0845 0.0849 0.0760 0.0839 185,100 -0.00(-1.29%)
Mar 30, 2015 0.0998 0.1080 0.0835 0.0850 315,700 -0.01(-12.78%)
Mar 27, 2015 0.1032 0.1032 0.0950 0.0974 21,430 +0.00(+2.58%)
Mar 26, 2015 0.1100 0.1165 0.0950 0.0950 363,900 -0.01(-12.84%)
Mar 25, 2015 0.1175 0.1176 0.1090 0.1090 69,000 -0.01(-5.22%)
Mar 24, 2015 0.1300 0.1300 0.1131 0.1150 350,960 -0.01(-6.28%)
Mar 23, 2015 0.1205 0.1400 0.1205 0.1227 528,477 +0.00(+2.25%)
Mar 20, 2015 0.1137 0.1200 0.1137 0.1200 416,633 +0.01(+5.45%)
Mar 19, 2015 0.1137 0.1139 0.1100 0.1138 38,550 +0.00(+1.61%)
Mar 18, 2015 0.1250 0.1250 0.1120 0.1120 149,152 +0.00(+1.82%)
Mar 17, 2015 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Mar 16, 2015 0.1200 0.1200 0.1050 0.1100 22,861 -0.01(-8.33%)
Mar 13, 2015 0.1061 0.1200 0.1061 0.1200 34,948 +0.01(+9.09%)
Mar 12, 2015 0.1050 0.1100 0.1050 0.1100 2,800 +0.00(+4.17%)
Mar 11, 2015 0.1190 0.1200 0.1056 0.1056 297,440 -0.01(-4.78%)
Mar 10, 2015 0.1250 0.1300 0.1109 0.1109 51,300 +0.00(+1.74%)
Mar 09, 2015 0.1090 0.1090 0.1090 0.1090 173,522 +0.01(+9.00%)
Mar 06, 2015 0.1000 0.1040 0.0835 0.1000 232,493 +0.00(+0.00%)
Mar 05, 2015 0.1000 0.1000 0.1000 0.1000 11,117 +0.00(+0.86%)
Mar 04, 2015 0.0992 0.0992 0.0992 0.0992 59,600 -0.00(-0.85%)
Mar 03, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
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.