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

Renavotio Inc (OP: RIII )

0.0030 UNCHANGED
Last Price Updated: 2:07 PM EDT, Oct 11, 2023 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 30, 2021 0.0500 0.0510 0.0465 0.0510 295,900 +0.01(+15.91%)
Apr 29, 2021 0.0427 0.0470 0.0413 0.0440 289,036 +0.00(+6.54%)
Apr 28, 2021 0.0438 0.0438 0.0392 0.0413 748,868 -0.00(-5.71%)
Apr 27, 2021 0.0500 0.0514 0.0395 0.0438 999,121 -0.01(-11.34%)
Apr 26, 2021 0.0530 0.0550 0.0490 0.0494 737,938 -0.01(-10.18%)
Apr 23, 2021 0.0521 0.0550 0.0500 0.0550 84,600 +0.00(+0.00%)
Apr 22, 2021 0.0550 0.0550 0.0455 0.0550 861,169 +0.00(+1.85%)
Apr 21, 2021 0.0570 0.0570 0.0520 0.0540 526,760 -0.00(-3.57%)
Apr 20, 2021 0.0600 0.0600 0.0520 0.0560 565,623 -0.00(-6.67%)
Apr 19, 2021 0.0610 0.0710 0.0580 0.0600 1,023,721 -0.01(-7.69%)
Apr 16, 2021 0.0685 0.0700 0.0610 0.0650 1,946,800 -0.01(-7.14%)
Apr 15, 2021 0.0745 0.0819 0.0600 0.0700 4,265,249 +0.01(+8.53%)
Apr 14, 2021 0.0694 0.0749 0.0625 0.0645 445,294 -0.00(-7.06%)
Apr 13, 2021 0.0664 0.0718 0.0620 0.0694 549,123 +0.00(+1.76%)
Apr 12, 2021 0.0690 0.0740 0.0620 0.0682 862,286 -0.00(-2.57%)
Apr 09, 2021 0.0690 0.0740 0.0670 0.0700 1,360,200 +0.00(+1.74%)
Apr 08, 2021 0.0670 0.0688 0.0637 0.0688 548,952 +0.00(+2.69%)
Apr 07, 2021 0.0649 0.0670 0.0593 0.0670 810,095 +0.00(+6.52%)
Apr 06, 2021 0.0665 0.0665 0.0596 0.0629 621,945 -0.00(-3.08%)
Apr 05, 2021 0.0675 0.0680 0.0600 0.0649 535,450 +0.00(+2.04%)
Apr 01, 2021 0.0551 0.0680 0.0525 0.0636 691,700 +0.00(+3.08%)
Mar 31, 2021 0.0548 0.0618 0.0545 0.0617 486,470 -0.00(-0.48%)
Mar 30, 2021 0.0590 0.0620 0.0550 0.0620 182,995 +0.00(+0.16%)
Mar 29, 2021 0.0516 0.0639 0.0516 0.0619 454,682 +0.00(+3.17%)
Mar 26, 2021 0.0590 0.0600 0.0536 0.0600 391,700 +0.00(+8.89%)
Mar 25, 2021 0.0700 0.0700 0.0500 0.0551 847,179 -0.02(-25.03%)
Mar 24, 2021 0.0790 0.0800 0.0676 0.0735 456,408 -0.01(-6.96%)
Mar 23, 2021 0.0826 0.0826 0.0570 0.0790 391,905 -0.00(-1.25%)
Mar 22, 2021 0.0840 0.0890 0.0700 0.0800 1,115,829 +0.01(+6.67%)
Mar 19, 2021 0.0600 0.0750 0.0550 0.0750 1,254,200 +0.02(+30.89%)
Mar 18, 2021 0.0510 0.0600 0.0510 0.0573 463,516 +0.01(+12.35%)
Mar 17, 2021 0.0540 0.0540 0.0505 0.0510 70,600 -0.00(-5.38%)
Mar 16, 2021 0.0536 0.0554 0.0500 0.0539 515,438 +0.00(+4.05%)
Mar 15, 2021 0.0515 0.0592 0.0515 0.0518 368,620 -0.00(-5.82%)
Mar 12, 2021 0.0495 0.0700 0.0490 0.0550 817,600 +0.01(+16.28%)
Mar 11, 2021 0.0598 0.0598 0.0451 0.0473 259,008 -0.01(-17.02%)
Mar 10, 2021 0.0660 0.0700 0.0570 0.0570 937,859 -0.01(-12.31%)
Mar 09, 2021 0.0670 0.0670 0.0538 0.0650 354,648 +0.00(+6.38%)
Mar 08, 2021 0.0498 0.0687 0.0498 0.0611 217,244 +0.01(+22.20%)
Mar 05, 2021 0.0500 0.0500 0.0450 0.0500 674,000 +0.01(+11.11%)
Mar 04, 2021 0.0500 0.0539 0.0371 0.0450 807,036 -0.01(-13.46%)
Mar 03, 2021 0.0600 0.0600 0.0500 0.0520 523,420 -0.01(-10.34%)
Mar 02, 2021 0.0605 0.0625 0.0564 0.0580 248,475 -0.00(-6.15%)
Mar 01, 2021 0.0650 0.0669 0.0584 0.0618 751,157 -0.01(-11.71%)
Feb 26, 2021 0.0770 0.0770 0.0620 0.0700 209,400 -0.01(-10.14%)
Feb 25, 2021 0.0800 0.0800 0.0600 0.0779 102,580 -0.00(-2.63%)
Feb 24, 2021 0.0835 0.0835 0.0781 0.0800 186,283 -0.00(-1.23%)
Feb 23, 2021 0.0800 0.0880 0.0765 0.0810 260,362 -0.01(-10.10%)
Feb 22, 2021 0.0950 0.0999 0.0869 0.0901 405,025 +0.00(+0.11%)
Feb 19, 2021 0.0800 0.1000 0.0800 0.0900 809,600 +0.01(+12.50%)
Feb 18, 2021 0.0900 0.0900 0.0800 0.0800 438,173 -0.01(-7.41%)
Feb 17, 2021 0.1000 0.1025 0.0765 0.0864 1,252,583 -0.01(-13.60%)
Feb 16, 2021 0.0780 0.1100 0.0750 0.1000 1,086,541 +0.02(+25.79%)
Feb 12, 2021 0.0840 0.0840 0.0745 0.0795 405,100 -0.00(-0.63%)
Feb 11, 2021 0.0898 0.0900 0.0750 0.0800 746,512 -0.01(-5.88%)
Feb 10, 2021 0.1000 0.1000 0.0790 0.0850 555,713 -0.00(-5.56%)
Feb 09, 2021 0.0725 0.1050 0.0695 0.0900 2,015,137 +0.02(+31.39%)
Feb 08, 2021 0.0700 0.0700 0.0573 0.0685 894,402 +0.01(+10.48%)
Feb 05, 2021 0.0620 0.0620 0.0540 0.0620 204,900 -0.00(-1.43%)
Feb 04, 2021 0.0580 0.0785 0.0561 0.0629 955,474 +0.01(+18.68%)
Feb 03, 2021 0.0540 0.0550 0.0506 0.0530 235,629 -0.01(-8.62%)
Feb 02, 2021 0.0500 0.0580 0.0500 0.0580 244,247 +0.01(+16.00%)
Feb 01, 2021 0.0550 0.0556 0.0500 0.0500 785,556 -0.01(-12.28%)
Jan 29, 2021 0.0550 0.0599 0.0550 0.0570 719,300 -0.00(-0.70%)
Jan 28, 2021 0.0571 0.0599 0.0550 0.0574 358,972 -0.01(-8.60%)
Jan 27, 2021 0.0645 0.0745 0.0550 0.0628 668,953 +0.00(+2.95%)
Jan 26, 2021 0.0480 0.0625 0.0479 0.0610 2,849,065 +0.01(+27.08%)
Jan 25, 2021 0.0431 0.0480 0.0391 0.0480 1,534,143 +0.00(+6.67%)
Jan 22, 2021 0.0420 0.0450 0.0367 0.0450 1,742,100 +0.00(+3.45%)
Jan 21, 2021 0.0430 0.0450 0.0373 0.0435 860,140 +0.00(+1.40%)
Jan 20, 2021 0.0400 0.0450 0.0359 0.0429 1,203,343 -0.00(-4.45%)
Jan 19, 2021 0.0410 0.0452 0.0369 0.0449 1,598,133 +0.00(+5.65%)
Jan 15, 2021 0.0482 0.0500 0.0378 0.0425 1,911,100 -0.00(-0.70%)
Jan 14, 2021 0.0408 0.0440 0.0408 0.0428 1,174,288 -0.00(-0.70%)
Jan 13, 2021 0.0441 0.0479 0.0429 0.0431 1,018,799 -0.00(-10.21%)
Jan 12, 2021 0.0466 0.0495 0.0423 0.0480 806,199 -0.00(-4.00%)
Jan 11, 2021 0.0451 0.0526 0.0429 0.0500 1,120,874 +0.00(+3.52%)
Jan 08, 2021 0.0500 0.0510 0.0460 0.0483 385,000 -0.00(-6.21%)
Jan 07, 2021 0.0494 0.0535 0.0480 0.0515 630,880 -0.00(-2.83%)
Jan 06, 2021 0.0539 0.0539 0.0466 0.0530 433,144 +0.00(+1.15%)
Jan 05, 2021 0.0478 0.0549 0.0478 0.0524 545,280 +0.01(+24.76%)
Jan 04, 2021 0.0426 0.0480 0.0408 0.0420 299,803 +0.00(+4.74%)
Dec 31, 2020 0.0401 0.0401 0.0401 1,148,588 -0.00(-3.14%)
Dec 30, 2020 0.0470 0.0480 0.0399 0.0414 1,148,588 -0.01(-13.75%)
Dec 29, 2020 0.0471 0.0540 0.0471 0.0480 646,987 -0.00(-6.80%)
Dec 28, 2020 0.0540 0.0540 0.0470 0.0515 559,030 -0.00(-0.58%)
Dec 24, 2020 0.0485 0.0519 0.0485 0.0518 144,000 +0.00(+6.80%)
Dec 23, 2020 0.0600 0.0600 0.0481 0.0485 624,390 -0.01(-15.80%)
Dec 22, 2020 0.0700 0.0700 0.0530 0.0576 253,831 -0.01(-17.71%)
Dec 21, 2020 0.0600 0.0739 0.0520 0.0700 217,959 +0.01(+17.25%)
Dec 18, 2020 0.0522 0.0623 0.0460 0.0597 687,400 +0.01(+26.75%)
Dec 17, 2020 0.0470 0.0480 0.0440 0.0471 208,607 -0.00(-0.84%)
Dec 16, 2020 0.0470 0.0500 0.0430 0.0475 302,734 -0.00(-1.86%)
Dec 15, 2020 0.0450 0.0590 0.0431 0.0484 424,363 +0.00(+2.98%)
Dec 14, 2020 0.0599 0.0599 0.0430 0.0470 284,695 -0.01(-18.26%)
Dec 11, 2020 0.0550 0.0575 0.0490 0.0575 321,400 +0.01(+9.94%)
Dec 10, 2020 0.0470 0.0640 0.0430 0.0523 776,099 +0.00(+6.30%)
Dec 09, 2020 0.0400 0.0999 0.0400 0.0492 3,840,863 +0.02(+53.75%)
Dec 08, 2020 0.0400 0.0400 0.0286 0.0320 1,293,776 +0.00(+6.67%)
Dec 07, 2020 0.0500 0.0500 0.0251 0.0300 1,418,252 -0.01(-30.23%)
Dec 04, 2020 0.0500 0.0534 0.0220 0.0430 931,700 -0.01(-11.52%)
Dec 03, 2020 0.0600 0.0600 0.0450 0.0486 895,628 -0.01(-19.00%)
Dec 02, 2020 0.0750 0.0750 0.0551 0.0600 620,555 -0.00(-4.00%)
Dec 01, 2020 0.0674 0.0698 0.0620 0.0625 410,227 -0.01(-9.16%)
Nov 30, 2020 0.0668 0.0700 0.0600 0.0688 811,790 -0.00(-1.71%)
Nov 27, 2020 0.0775 0.0799 0.0650 0.0700 297,200 -0.00(-6.54%)
Nov 25, 2020 0.0913 0.0913 0.0700 0.0749 365,700 -0.01(-11.88%)
Nov 24, 2020 0.0804 0.0850 0.0700 0.0850 372,892 +0.01(+17.24%)
Nov 23, 2020 0.0752 0.0850 0.0700 0.0725 143,566 -0.01(-11.04%)
Nov 20, 2020 0.0824 0.0845 0.0752 0.0815 110,500 -0.00(-0.49%)
Nov 19, 2020 0.0910 0.0910 0.0752 0.0819 226,561 -0.01(-9.00%)
Nov 18, 2020 0.0902 0.0907 0.0850 0.0900 483,701 -0.00(-3.23%)
Nov 17, 2020 0.0880 0.1050 0.0880 0.0930 376,832 +0.00(+4.49%)
Nov 16, 2020 0.1250 0.1250 0.0852 0.0890 268,085 -0.00(-4.30%)
Nov 13, 2020 0.0790 0.1070 0.0790 0.0930 1,062,800 +0.01(+16.25%)
Nov 12, 2020 0.0780 0.0947 0.0780 0.0800 308,497 +0.00(+0.00%)
Nov 11, 2020 0.0800 0.0850 0.0800 0.0800 316,281 +0.00(+0.00%)
Nov 10, 2020 0.0945 0.1000 0.0800 0.0800 901,787 -0.01(-15.79%)
Nov 09, 2020 0.1095 0.1095 0.0860 0.0950 1,357,289 -0.01(-11.46%)
Nov 06, 2020 0.0919 0.1095 0.0851 0.1073 628,800 +0.02(+16.63%)
Nov 05, 2020 0.1000 0.1000 0.0910 0.0920 281,674 -0.01(-8.00%)
Nov 04, 2020 0.1049 0.1049 0.0927 0.1000 421,155 -0.00(-1.48%)
Nov 03, 2020 0.1065 0.1138 0.1000 0.1015 588,897 -0.01(-7.73%)
Nov 02, 2020 0.1011 0.1150 0.1000 0.1100 617,117 +0.01(+4.76%)
Oct 30, 2020 0.1020 0.1200 0.1020 0.1050 877,500 +0.00(+0.10%)
Oct 29, 2020 0.1100 0.1100 0.1011 0.1049 380,148 -0.01(-4.90%)
Oct 28, 2020 0.1100 0.1175 0.1012 0.1103 600,441 -0.00(-0.36%)
Oct 27, 2020 0.1110 0.1150 0.1100 0.1107 180,547 -0.01(-11.44%)
Oct 26, 2020 0.1136 0.1250 0.1080 0.1250 280,623 +0.01(+13.64%)
Oct 23, 2020 0.1200 0.1250 0.1078 0.1100 724,700 -0.01(-12.00%)
Oct 22, 2020 0.1150 0.1250 0.0951 0.1250 1,343,529 +0.01(+7.11%)
Oct 21, 2020 0.1200 0.1200 0.1099 0.1167 129,606 -0.00(-2.75%)
Oct 20, 2020 0.1060 0.1200 0.0950 0.1200 720,349 +0.01(+12.99%)
Oct 19, 2020 0.1100 0.1133 0.1060 0.1062 167,493 -0.00(-3.45%)
Oct 16, 2020 0.1142 0.1199 0.1061 0.1100 648,100 -0.01(-8.33%)
Oct 15, 2020 0.1073 0.1200 0.1060 0.1200 294,838 +0.01(+9.79%)
Oct 14, 2020 0.1100 0.1147 0.1093 0.1093 256,447 -0.01(-5.04%)
Oct 13, 2020 0.1200 0.1235 0.1095 0.1151 127,300 -0.00(-4.08%)
Oct 12, 2020 0.1085 0.1200 0.1085 0.1200 167,004 +0.01(+10.60%)
Oct 09, 2020 0.1083 0.1280 0.1083 0.1085 442,200 -0.01(-4.74%)
Oct 08, 2020 0.1100 0.1194 0.1070 0.1139 458,684 -0.00(-1.81%)
Oct 07, 2020 0.1150 0.1195 0.1095 0.1160 150,630 +0.00(+0.87%)
Oct 06, 2020 0.1231 0.1300 0.1095 0.1150 291,499 -0.01(-8.00%)
Oct 05, 2020 0.1200 0.1300 0.1150 0.1250 124,225 +0.00(+0.00%)
Oct 02, 2020 0.1199 0.1250 0.1100 0.1250 376,000 -0.00(-0.95%)
Oct 01, 2020 0.1299 0.1380 0.1180 0.1262 572,397 +0.00(+0.48%)
Sep 30, 2020 0.1555 0.1555 0.1150 0.1256 668,020 -0.03(-19.23%)
Sep 29, 2020 0.1600 0.1740 0.1300 0.1555 256,450 -0.02(-11.14%)
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.