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

Aretto Wellness Inc (OP: RRSFF )

0.0122 UNCHANGED
Last Price Updated: 2:46 PM EDT, Mar 28, 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 (%)
Apr 29, 2022 0.0275 0.0275 0.0275 0.0275 118,269 -0.01(-23.82%)
Apr 26, 2022 0.0361 0 -0.01(-23.52%)
Apr 25, 2022 0.0472 0.0490 0.0472 0.0472 20,000 +0.00(+2.39%)
Apr 22, 2022 0.0466 0.0491 0.0461 0.0461 50,219 -0.00(-4.36%)
Apr 21, 2022 0.0811 0.0811 0.0404 0.0482 278,010 -0.04(-45.84%)
Apr 20, 2022 0.1276 0.1276 0.0878 0.0890 172,700 +0.01(+8.27%)
Apr 18, 2022 0.0822 0 -0.01(-7.33%)
Apr 13, 2022 0.0887 0 -0.00(-1.77%)
Apr 12, 2022 0.0990 0.0990 0.0894 0.0903 40,500 -0.02(-17.91%)
Apr 05, 2022 0.1100 0 +0.01(+11.22%)
Apr 04, 2022 0.1300 0.1300 0.0983 0.0989 81,500 -0.00(-4.07%)
Mar 30, 2022 0.1031 0 -0.03(-22.36%)
Mar 29, 2022 0.1328 0.1328 0.1120 0.1328 1,125 +0.03(+30.71%)
Mar 28, 2022 0.0866 0.1016 0.0866 0.1016 3,030 +0.02(+17.87%)
Mar 25, 2022 0.0870 0.0870 0.0862 0.0862 30,000 -0.00(-0.92%)
Mar 24, 2022 0.0880 0.0880 0.0870 0.0870 42,000 -0.00(-3.33%)
Mar 23, 2022 0.1000 0.1000 0.0890 0.0900 48,853 -0.01(-12.20%)
Mar 22, 2022 0.1025 0.1025 0.1025 0.1025 45,000 +0.00(+0.00%)
Mar 21, 2022 0.1067 0.1067 0.1025 0.1025 117,600 -0.00(-3.94%)
Mar 18, 2022 0.0914 0.1098 0.0914 0.1067 14,627 +0.02(+21.25%)
Mar 17, 2022 0.0880 0.0880 0.0880 0.0880 40,000 +0.01(+6.67%)
Mar 16, 2022 0.0825 0.0825 0.0825 0.0825 1,390 +0.00(+3.51%)
Mar 15, 2022 0.0758 0.0800 0.0758 0.0797 104,125 +0.01(+7.12%)
Mar 14, 2022 0.0744 0.0744 0.0744 0.0744 1,850 -0.00(-5.46%)
Mar 11, 2022 0.0911 0.0956 0.0787 0.0787 269,200 +0.02(+31.39%)
Mar 10, 2022 0.0599 0.0599 0.0599 0.0599 40,000 +0.00(+3.99%)
Mar 09, 2022 0.0576 0.0576 0.0576 0.0576 350 +0.00(+0.17%)
Feb 24, 2022 0.0575 0 -0.00(-4.01%)
Feb 15, 2022 0.0599 0 +0.00(+0.50%)
Feb 14, 2022 0.0596 0.0633 0.0596 0.0596 2,000 -0.00(-5.85%)
Feb 08, 2022 0.0633 0 -0.01(-11.72%)
Feb 02, 2022 0.0720 0.0720 0.0717 0.0717 10,000 +0.01(+19.50%)
Jan 28, 2022 0.0600 0 +0.00(+0.00%)
Jan 27, 2022 0.0600 0.0600 0.0600 0.0600 20,000 -0.00(-2.91%)
Jan 25, 2022 0.0618 0 +0.00(+2.49%)
Jan 20, 2022 0.0603 0 -0.01(-13.24%)
Jan 18, 2022 0.0695 0 -0.00(-0.71%)
Jan 14, 2022 0.0700 0 -0.00(-4.11%)
Jan 07, 2022 0.0730 0 -0.00(-3.57%)
Jan 06, 2022 0.0757 0.0757 0.0757 0.0757 1,000 -0.01(-6.43%)
Dec 31, 2021 0.0809 0.0809 0.0809 0 +0.00(+1.12%)
Dec 29, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 23, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.03%)
Dec 22, 2021 0.0900 0.0900 0.0895 0.0895 64,000 +0.02(+27.31%)
Dec 14, 2021 0.0703 0.0703 0.0703 0 -0.00(-2.90%)
Dec 13, 2021 0.0847 0.0847 0.0724 0.0724 8,852 -0.02(-18.74%)
Dec 10, 2021 0.0891 0.0943 0.0891 0.0891 2,500 -0.01(-6.80%)
Dec 09, 2021 0.0956 0.0956 0.0956 0.0956 2,593 -0.00(-0.83%)
Dec 08, 2021 0.0964 0.0964 0.0964 0.0964 500 +0.00(+4.90%)
Dec 07, 2021 0.0919 0.1502 0.0919 0.0919 3,700 +0.01(+8.12%)
Dec 06, 2021 0.0848 0.0850 0.0848 0.0850 2,050 -0.01(-7.91%)
Dec 03, 2021 0.0923 0.0923 0.0906 0.0923 1,750 +0.00(+4.65%)
Dec 02, 2021 0.0934 0.1200 0.0882 0.0882 38,340 -0.02(-19.82%)
Dec 01, 2021 0.1020 0.1100 0.1020 0.1100 625 -0.00(-1.96%)
Nov 29, 2021 0.1122 0.1122 0.1122 0 +0.00(+0.99%)
Nov 26, 2021 0.1177 0.1177 0.1099 0.1111 2,530 -0.01(-7.42%)
Nov 24, 2021 0.1200 0.1200 0.1200 0.1200 10,500 -0.00(-1.56%)
Nov 23, 2021 0.1219 0.1219 0.1219 0.1219 1,000 -0.02(-11.35%)
Nov 19, 2021 0.1375 0.1375 0.1375 0 -0.00(-1.15%)
Nov 16, 2021 0.1391 0.1391 0.1391 0 -0.01(-9.50%)
Nov 08, 2021 0.1537 0.1537 0.1537 0 -0.01(-4.00%)
Nov 05, 2021 0.1601 0.1601 0.1601 0.1601 2,500 -0.01(-5.82%)
Nov 04, 2021 0.1700 0.1700 0.1700 0.1700 2,500 +0.01(+6.25%)
Nov 03, 2021 0.1600 0.1600 0.1600 0.1600 5,000 -0.02(-11.11%)
Nov 02, 2021 0.1800 0.1800 0.1800 0.1800 1,075 -0.02(-9.55%)
Nov 01, 2021 0.1990 0.1990 0.1990 0.1990 5,000 -0.00(-1.04%)
Oct 29, 2021 0.2011 0.2011 0.2011 0.2011 1,686 +0.01(+5.79%)
Oct 27, 2021 0.1901 0.1901 0.1901 0 -0.01(-3.01%)
Oct 26, 2021 0.1960 0.1960 0.1960 0.1960 500 -0.02(-7.28%)
Oct 22, 2021 0.2114 0.2114 0.2114 0 +0.01(+4.97%)
Oct 19, 2021 0.2014 0.2014 0.2014 0 -0.03(-12.47%)
Oct 15, 2021 0.2301 0.2301 0.2301 0 -0.00(-1.54%)
Oct 13, 2021 0.2337 0.2337 0.2337 0 -0.01(-2.91%)
Oct 08, 2021 0.2407 0.2407 0.2407 0 +0.04(+21.26%)
Oct 06, 2021 0.1985 0.1985 0.1985 0 -0.02(-9.77%)
Oct 05, 2021 0.2200 0.2200 0.2200 0.2200 4,300 +0.00(+2.09%)
Oct 04, 2021 0.2155 0.2155 0.2155 0.2155 100 +0.01(+3.31%)
Sep 29, 2021 0.2086 0.2086 0.2086 0 -0.02(-7.37%)
Sep 28, 2021 0.2210 0.2252 0.2194 0.2252 14,000 -0.00(-0.35%)
Sep 27, 2021 0.2264 0.2264 0.2213 0.2260 22,000 -0.01(-5.83%)
Sep 24, 2021 0.2371 0.2400 0.2323 0.2400 31,000 +0.04(+21.33%)
Sep 23, 2021 0.1978 0.1978 0.1978 0.1978 44,701 -0.03(-11.66%)
Sep 22, 2021 0.2243 0.2243 0.2239 0.2239 1,001 -0.00(-1.15%)
Sep 21, 2021 0.2258 0.2270 0.2258 0.2265 52,200 -0.00(-1.44%)
Sep 20, 2021 0.2300 0.2300 0.2298 0.2298 34,050 -0.03(-10.58%)
Sep 17, 2021 0.2570 0.2570 0.2570 0.2570 800 -0.01(-3.93%)
Sep 16, 2021 0.2732 0.2732 0.2675 0.2675 4,300 +0.00(+0.00%)
Sep 15, 2021 0.2802 0.2802 0.2675 0.2675 19,000 -0.02(-7.76%)
Sep 14, 2021 0.2656 0.2900 0.2656 0.2900 2,630 -0.04(-11.42%)
Sep 10, 2021 0.3274 0.3274 0.3274 0 +0.03(+11.25%)
Sep 09, 2021 0.2875 0.2944 0.2875 0.2943 16,000 -0.00(-0.07%)
Sep 08, 2021 0.2891 0.2945 0.2891 0.2945 49,000 +0.01(+2.58%)
Sep 07, 2021 0.2871 0.2871 0.2871 0.2871 500 -0.03(-10.84%)
Sep 03, 2021 0.3220 0.3220 0.3220 0.3220 1,000 -0.00(-1.11%)
Sep 02, 2021 0.3133 0.3256 0.3006 0.3256 20,300 +0.01(+1.75%)
Sep 01, 2021 0.3271 0.3299 0.3190 0.3200 19,630 -0.02(-5.52%)
Aug 31, 2021 0.3436 0.3436 0.3360 0.3387 19,250 -0.02(-4.46%)
Aug 30, 2021 0.3529 0.3545 0.3400 0.3545 27,410 -0.01(-1.53%)
Aug 27, 2021 0.3540 0.3600 0.3540 0.3600 31,785 +0.02(+5.91%)
Aug 26, 2021 0.3317 0.3399 0.3252 0.3399 39,850 -0.01(-3.13%)
Aug 25, 2021 0.3509 0.3509 0.3509 0.3509 300 +0.01(+1.59%)
Aug 24, 2021 0.3604 0.3604 0.3454 0.3454 13,700 -0.04(-11.16%)
Aug 23, 2021 0.3888 0.3888 0.3888 0.3888 300 +0.01(+1.43%)
Aug 20, 2021 0.3914 0.3914 0.3833 0.3833 1,000 -0.00(-0.75%)
Aug 19, 2021 0.3915 0.3915 0.3824 0.3862 9,003 -0.01(-2.23%)
Aug 18, 2021 0.4143 0.4160 0.3890 0.3950 35,800 -0.04(-9.69%)
Aug 17, 2021 0.4560 0.4560 0.4374 0.4374 900 -0.04(-7.88%)
Aug 16, 2021 0.4665 0.4748 0.4612 0.4748 700 +0.01(+1.78%)
Aug 13, 2021 0.4703 0.5219 0.4665 0.4665 18,700 -0.02(-3.64%)
Aug 12, 2021 0.4354 0.4841 0.4354 0.4841 450 +0.03(+5.70%)
Aug 11, 2021 0.4612 0.4612 0.4580 0.4580 3,450 +0.00(+0.37%)
Aug 10, 2021 0.4563 0.4563 0.4563 0.4563 140 +0.00(+0.66%)
Aug 09, 2021 0.4663 0.4663 0.4533 0.4533 12,297 -0.03(-5.50%)
Aug 06, 2021 0.4797 0.4797 0.4797 0.4797 400 +0.01(+1.18%)
Aug 05, 2021 0.4745 0.4745 0.4741 0.4741 439 +0.01(+1.91%)
Aug 04, 2021 0.4740 0.4740 0.4652 0.4652 3,880 +0.01(+1.66%)
Aug 03, 2021 0.4590 0.4590 0.4576 0.4576 2,100 -0.07(-14.07%)
Aug 02, 2021 0.5047 0.5366 0.5047 0.5325 791 +0.05(+10.36%)
Jul 28, 2021 0.4825 0.4825 0.4825 20 +0.01(+2.05%)
Jul 26, 2021 0.4728 0.4728 0.4728 0 -0.01(-1.31%)
Jul 23, 2021 0.4900 0.4900 0.4791 0.4791 5,700 -0.04(-7.28%)
Jul 22, 2021 0.5166 0.5167 0.5166 0.5167 4,000 -0.03(-5.05%)
Jul 21, 2021 0.5442 0.5442 0.5442 0.5442 895 +0.01(+2.68%)
Jul 20, 2021 0.5300 0.5302 0.5151 0.5300 9,430 -0.01(-1.85%)
Jul 16, 2021 0.5400 0.5400 0.5400 0 +0.07(+15.61%)
Jul 14, 2021 0.4671 0.4671 0.4671 50 -0.04(-7.21%)
Jul 13, 2021 0.5300 0.5300 0.5034 0.5034 1,150 -0.03(-5.02%)
Jul 12, 2021 0.5374 0.5500 0.5189 0.5300 11,480 -0.01(-1.38%)
Jul 09, 2021 0.5100 0.5374 0.5100 0.5374 5,150 +0.03(+5.81%)
Jul 08, 2021 0.5059 0.5079 0.5006 0.5079 1,600 +0.03(+6.93%)
Jul 07, 2021 0.4744 0.4750 0.4650 0.4750 8,800 +0.02(+4.58%)
Jul 06, 2021 0.4850 0.4850 0.4542 0.4542 3,100 -0.13(-22.01%)
Jul 02, 2021 0.5824 0.5824 0.5824 0.5824 100 -0.08(-11.78%)
Jul 01, 2021 0.6602 0.6602 0.6602 0.6602 200 +0.07(+11.22%)
Jun 30, 2021 0.5929 0.6000 0.5836 0.5936 3,866 +0.00(+0.76%)
Jun 29, 2021 0.5894 0.5932 0.5891 0.5891 7,839 -0.01(-1.75%)
Jun 28, 2021 0.6676 0.6676 0.5996 0.5996 4,085 -0.05(-7.75%)
Jun 25, 2021 0.6644 0.6644 0.6435 0.6500 18,250 +0.04(+6.37%)
Jun 24, 2021 0.6108 0.6111 0.6108 0.6111 800 -0.01(-1.44%)
Jun 23, 2021 0.6153 0.6200 0.6153 0.6200 1,400 -0.01(-2.29%)
Jun 22, 2021 0.6332 0.6345 0.6332 0.6345 1,150 -0.02(-2.38%)
Jun 21, 2021 0.6486 0.6500 0.6486 0.6500 8,000 +0.02(+2.80%)
Jun 18, 2021 0.6318 0.6385 0.6313 0.6323 3,850 -0.07(-9.67%)
Jun 17, 2021 0.7000 0.7000 0.7000 0.7000 2,500 +0.03(+3.75%)
Jun 15, 2021 0.6747 0.6747 0.6747 0 -0.00(-0.57%)
Jun 14, 2021 0.6786 0.6786 0.6786 0.6786 300 -0.00(-0.35%)
Jun 11, 2021 0.6810 0.6810 0.6810 0.6810 400 +0.06(+8.98%)
Jun 10, 2021 0.6249 0.6249 0.6249 0.6249 350 +0.12(+24.43%)
Jun 07, 2021 0.5022 0.5022 0.5022 0 -0.06(-11.37%)
Jun 03, 2021 0.5666 0.5666 0.5666 35 +0.01(+2.68%)
May 28, 2021 0.5518 0.5518 0.5518 0 -0.02(-2.70%)
May 27, 2021 0.5671 0.5671 0.5671 0.5671 2,000 -0.01(-1.49%)
May 21, 2021 0.5757 0.5757 0.5757 0 +0.06(+10.88%)
May 19, 2021 0.5192 0.5192 0.5192 0 -0.08(-13.06%)
May 18, 2021 0.6021 0.6021 0.5972 0.5972 1,900 -0.01(-2.10%)
May 17, 2021 0.6100 0.6100 0.6100 0.6100 4,500 +0.00(+0.00%)
May 14, 2021 0.5997 0.6100 0.5997 0.6100 6,000 +0.02(+4.15%)
May 13, 2021 0.5800 0.5857 0.5800 0.5857 11,000 -0.10(-14.53%)
May 04, 2021 0.6853 0.6853 0.6853 0 -0.02(-2.56%)
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.