RRR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 24,800,740 |
May 16 2024 | 0.05 | 0.0025 | 5.26% | 0.0475 | 0.05 | 0.0475 | 49,985,635 |
May 15 2024 | 0.0475 | 0.00 | 0.00% | 0.0475 | 0.05 | 0.0475 | 89,441,729 |
May 14 2024 | 0.0475 | 0.00 | 0.00% | 0.0475 | 0.0475 | 0.0475 | 70,724,802 |
May 13 2024 | 0.0475 | 0.00 | 0.00% | 0.0475 | 0.0475 | 0.0475 | 67,400,363 |
May 10 2024 | 0.0475 | -0.0005 | -1.04% | 0.0475 | 0.0475 | 0.0475 | 11,156,303 |
May 09 2024 | 0.048 | 0.0005 | 1.05% | 0.0475 | 0.048 | 0.0475 | 20,311,478 |
May 08 2024 | 0.0475 | 0.00 | 0.00% | 0.0475 | 0.0475 | 0.0475 | 31,036,492 |
May 07 2024 | 0.0475 | -0.005 | -9.52% | 0.0525 | 0.0525 | 0.0475 | 159,346,681 |
May 03 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 133,145,131 |
May 02 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 104,311,555 |
May 01 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 16,485,342 |
Apr 30 2024 | 0.0525 | -0.005 | -8.70% | 0.0575 | 0.0575 | 0.0525 | 28,401,658 |
Apr 29 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 13,035,874 |
Apr 26 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 12,819,169 |
Apr 25 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 5,438,812 |
Apr 24 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 2,253,779 |
Apr 23 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 642,883 |
Apr 22 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 7,237,778 |
Apr 19 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 1,766,411 |
Apr 18 2024 | 0.0575 | -0.0025 | -4.17% | 0.06 | 0.06 | 0.0575 | 2,224,651 |
Apr 17 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,501,368 |
Apr 16 2024 | 0.06 | 0.0025 | 4.35% | 0.0575 | 0.06 | 0.055 | 44,632,523 |
Apr 15 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 33,997,798 |
Apr 12 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 18,194,307 |
Apr 11 2024 | 0.0575 | -0.0075 | -11.54% | 0.0575 | 0.0633 | 0.0575 | 25,511,958 |
Apr 10 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 4,187,621 |
Apr 09 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 6,776,109 |
Apr 08 2024 | 0.065 | 0.0075 | 13.04% | 0.0575 | 0.065 | 0.0575 | 150,016,479 |
Apr 05 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 26,293,111 |
Apr 04 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.06 | 0.0575 | 16,413,096 |
Apr 03 2024 | 0.0575 | -0.0025 | -4.17% | 0.06 | 0.0625 | 0.0575 | 47,688,850 |
Apr 02 2024 | 0.06 | 0.0025 | 4.35% | 0.0575 | 0.06 | 0.0575 | 8,407,371 |
Mar 28 2024 | 0.0575 | -0.0075 | -11.54% | 0.065 | 0.065 | 0.0525 | 109,198,674 |
Mar 27 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 76,118,290 |
Mar 26 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 9,369,463 |
Mar 25 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 4,237,232 |
Mar 22 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 10,128,582 |
Mar 21 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 19,653,273 |
Mar 20 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 4,999,621 |
Mar 19 2024 | 0.07 | -0.0025 | -3.45% | 0.0725 | 0.0725 | 0.0675 | 123,069,945 |
Mar 18 2024 | 0.0725 | 0.00 | 0.00% | 0.0725 | 0.075 | 0.0725 | 34,305,354 |
Mar 15 2024 | 0.0725 | 0.00 | 0.00% | 0.0725 | 0.0725 | 0.0725 | 52,805,505 |
Mar 14 2024 | 0.0725 | -0.0025 | -3.33% | 0.075 | 0.075 | 0.0675 | 93,891,162 |
Mar 13 2024 | 0.075 | -0.0025 | -3.23% | 0.0775 | 0.0775 | 0.075 | 67,923,240 |
Mar 12 2024 | 0.0775 | 0.00 | 0.00% | 0.0775 | 0.0775 | 0.0775 | 19,834,021 |
Mar 11 2024 | 0.0775 | -0.0025 | -3.13% | 0.085 | 0.085 | 0.0775 | 57,365,119 |
Mar 08 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.0825 | 0.0775 | 39,112,372 |
Mar 07 2024 | 0.08 | -0.0016 | -1.96% | 0.0775 | 0.08 | 0.0725 | 92,054,560 |
Mar 06 2024 | 0.0816 | 0.0141 | 20.89% | 0.065 | 0.0825 | 0.0625 | 276,226,575 |
Mar 05 2024 | 0.0675 | 0.00 | 0.00% | 0.0675 | 0.0675 | 0.0675 | 9,749,795 |
Mar 04 2024 | 0.0675 | -0.005 | -6.90% | 0.0725 | 0.0725 | 0.0675 | 46,130,622 |
Mar 01 2024 | 0.0725 | 0.00 | 0.00% | 0.0725 | 0.0725 | 0.0725 | 8,649,945 |
Feb 29 2024 | 0.0725 | 0.00 | 0.00% | 0.0725 | 0.0725 | 0.0725 | 25,390,461 |
Feb 28 2024 | 0.0725 | -0.005 | -6.45% | 0.0775 | 0.0775 | 0.0725 | 25,504,156 |
Feb 27 2024 | 0.0775 | -0.005 | -6.06% | 0.0825 | 0.0825 | 0.0775 | 16,116,046 |
Feb 26 2024 | 0.0825 | 0.01 | 13.79% | 0.0725 | 0.0825 | 0.0725 | 122,166,242 |
Feb 23 2024 | 0.0725 | -0.005 | -6.45% | 0.0775 | 0.0775 | 0.0725 | 68,716,122 |
Feb 22 2024 | 0.0775 | 0.00 | 0.00% | 0.0775 | 0.0775 | 0.0775 | 29,287,638 |
Feb 21 2024 | 0.0775 | -0.005 | -6.06% | 0.0825 | 0.0825 | 0.0775 | 31,832,320 |
Feb 20 2024 | 0.0825 | 0.00 | 0.00% | 0.0825 | 0.0825 | 0.0825 | 37,599,921 |
Feb 19 2024 | 0.0825 | 0.00 | 0.00% | 0.0825 | 0.0825 | 0.08 | 57,440,222 |