RMHB - Rocky Mountain High Brands, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20190.02680.02800.02200.02300.02301,220,949
Dec 06, 20190.02100.02700.02100.02600.02601,703,400
Dec 05, 20190.02550.02950.02060.02400.0240837,600
Dec 04, 20190.02560.02930.02340.02600.0260463,700
Dec 03, 20190.02820.02850.02610.02630.0263520,300
Dec 02, 20190.02600.03100.02510.02820.02821,395,700
Nov 29, 20190.02620.03200.02620.03050.0305286,600
Nov 27, 20190.02730.02910.02530.02800.0280444,100
Nov 26, 20190.03100.03180.02500.02660.02662,309,100
Nov 25, 20190.03220.03940.03160.03160.0316606,800
Nov 22, 20190.04000.04000.03500.03500.03501,017,500
Nov 21, 20190.03480.04000.03200.03750.03751,630,100
Nov 20, 20190.03450.03600.03220.03500.0350867,500
Nov 19, 20190.03690.03900.03300.03550.03551,999,800
Nov 18, 20190.03860.04000.03550.03550.0355795,400
Nov 15, 20190.03780.04100.03550.03800.0380710,100
Nov 14, 20190.04310.04310.03550.03900.03901,718,400
Nov 13, 20190.03780.04200.03600.03650.03651,169,500
Nov 12, 20190.03350.03900.03350.03800.0380336,800
Nov 11, 20190.03500.03800.03200.03400.0340958,500
Nov 08, 20190.03750.04300.03400.03500.03501,323,300
Nov 07, 20190.04200.04200.03700.03760.0376940,500
Nov 06, 20190.03600.04600.03600.03730.03731,289,500
Nov 05, 20190.04000.04200.03510.03630.0363840,300
Nov 04, 20190.04000.04200.04000.04200.0420396,500
Nov 01, 20190.04000.04200.04000.04100.0410253,200
Oct 31, 20190.04210.04310.04000.04200.0420460,500
Oct 30, 20190.04500.04600.04250.04250.0425437,300
Oct 29, 20190.04500.04500.04100.04500.0450262,100
Oct 28, 20190.04200.04800.04000.04400.0440980,100
Oct 25, 20190.03550.04200.03550.04200.04201,409,200
Oct 24, 20190.03500.04000.03300.03600.03601,073,000
Oct 23, 20190.03500.03500.03200.03500.0350719,100
Oct 22, 20190.03500.03900.03150.03200.03201,276,500
Oct 21, 20190.03800.04000.03600.03600.0360249,100
Oct 18, 20190.04000.04000.03750.03900.0390175,900
Oct 17, 20190.03800.04000.03600.04000.0400417,300
Oct 16, 20190.03600.04000.03600.04000.0400230,900
Oct 15, 20190.04000.04000.03710.03900.03901,039,000
Oct 14, 20190.04030.04400.03500.04100.0410449,000
Oct 11, 20190.04220.04500.04100.04500.045038,000
Oct 10, 20190.03940.04500.03940.04500.0450429,100
Oct 09, 20190.04000.05000.04000.04250.0425220,900
Oct 08, 20190.03500.04600.03500.03960.0396233,300
Oct 07, 20190.04000.04500.03750.04240.0424853,100
Oct 04, 20190.04100.04600.03500.04000.04002,182,900
Oct 03, 20190.04700.04700.04000.04100.04101,078,300
Oct 02, 20190.05000.05000.04510.04510.0451444,300
Oct 01, 20190.05500.05500.04600.04800.0480510,200
Sep 30, 20190.04680.05400.04500.05380.0538342,100
Sep 27, 20190.05250.05500.04700.05000.0500538,700
Sep 26, 20190.05870.05870.04500.05300.0530309,800
Sep 25, 20190.05000.05500.04500.04840.0484604,100
Sep 24, 20190.04920.05000.04500.05000.0500687,100
Sep 23, 20190.04850.05100.04600.04900.0490316,400
Sep 20, 20190.05450.05450.04700.04800.0480694,500
Sep 19, 20190.05800.05800.05050.05430.0543311,400
Sep 18, 20190.05970.05970.04700.05900.0590127,500
Sep 17, 20190.05790.05790.05000.05780.0578571,200
Sep 16, 20190.05970.05970.05350.05790.0579249,900
Sep 13, 20190.05680.06000.05300.05770.0577107,400
Sep 12, 20190.06000.06000.05260.05880.0588495,900
Sep 11, 20190.06500.06500.05500.05620.0562676,800
Sep 10, 20190.06300.06300.05500.06000.0600452,700
Sep 09, 20190.06270.06500.05700.06290.0629665,400
Sep 06, 20190.06550.07700.05500.05800.05801,637,200
Sep 05, 20190.07170.07700.06500.06750.0675651,900
Sep 04, 20190.07280.07750.06550.06800.0680576,200
Sep 03, 20190.07450.07500.06550.06890.0689711,700
Aug 30, 20190.06950.07500.06500.07400.0740130,900
Aug 29, 20190.06870.07500.06770.07050.0705626,900
Aug 28, 20190.06800.07280.06500.06930.0693481,100
Aug 27, 20190.07250.07250.06500.07000.0700447,800
Aug 26, 20190.06910.07500.06400.06890.06891,220,400
Aug 23, 20190.06660.06920.06400.06800.0680437,600
Aug 22, 20190.06160.06950.06160.06400.06401,208,900
Aug 21, 20190.06950.06950.06200.06200.0620151,000
Aug 20, 20190.06500.06950.06500.06600.0660750,000
Aug 19, 20190.06250.07000.06250.06900.0690543,300
Aug 16, 20190.06250.07000.06250.06800.0680348,700
Aug 15, 20190.06500.07400.06500.06800.0680660,700
Aug 14, 20190.06510.07050.06510.06800.0680553,100
Aug 13, 20190.06760.07500.06760.07000.0700542,400
Aug 12, 20190.06510.07200.06510.07100.0710405,400
Aug 09, 20190.06710.07200.06610.07000.0700316,000
Aug 08, 20190.06980.07200.06500.06710.0671402,100
Aug 07, 20190.07000.07200.06760.06900.0690318,800
Aug 06, 20190.06910.07200.06910.06910.0691134,000
Aug 05, 20190.07380.07800.06910.06910.0691374,200
Aug 02, 20190.07270.07400.06800.07400.0740607,200
Aug 01, 20190.06500.07800.06500.07270.0727835,200
Jul 31, 20190.07400.08000.06700.07400.07401,334,400
Jul 30, 20190.07810.08490.07000.08200.0820587,200
Jul 29, 20190.07660.08490.07350.07990.0799962,400
Jul 26, 20190.09700.09700.07150.08490.0849669,000
Jul 25, 20190.08700.09900.08500.08500.0850133,500
Jul 24, 20190.09500.10000.08100.09290.0929442,900
Jul 23, 20190.08000.08990.07800.08500.0850502,000
Jul 22, 20190.10000.10500.08100.08990.0899438,100
Jul 19, 20190.09000.10000.07370.09300.0930947,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...