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

R-Three Technologies Inc (OP: RRRT )

0.0075 UNCHANGED
Last Price Updated: 3:10 PM EDT, May 24, 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 (%)
Nov 30, 2020 0.1000 0.1050 0.0550 0.1050 15,600 +0.02(+31.25%)
Nov 27, 2020 0.0805 0.0805 0.0800 0.0800 1,100 -0.01(-11.11%)
Nov 25, 2020 0.0970 0.0970 0.0900 0.0900 4,700 -0.01(-9.82%)
Nov 24, 2020 0.1050 0.1050 0.0720 0.0998 14,000 +0.02(+18.81%)
Nov 23, 2020 0.0740 0.1040 0.0720 0.0840 89,698 +0.00(+4.48%)
Nov 20, 2020 0.0800 0.0804 0.0800 0.0804 25,000 +0.00(+3.08%)
Nov 19, 2020 0.0785 0.0785 0.0730 0.0780 43,268 +0.01(+8.33%)
Nov 18, 2020 0.0730 0.0730 0.0720 0.0720 37,691 -0.00(-1.37%)
Nov 17, 2020 0.0795 0.0850 0.0725 0.0730 38,378 +0.00(+0.00%)
Nov 16, 2020 0.0858 0.0886 0.0730 0.0730 20,259 -0.01(-8.06%)
Nov 13, 2020 0.0794 0.0794 0.0600 0.0794 49,600 +0.00(+5.17%)
Nov 12, 2020 0.0900 0.0988 0.0755 0.0755 1,358 -0.01(-13.22%)
Nov 11, 2020 0.0989 0.0989 0.0740 0.0870 4,500 +0.00(+6.10%)
Nov 10, 2020 0.0848 0.0848 0.0820 0.0820 5,499 +0.01(+10.81%)
Nov 09, 2020 0.0886 0.0886 0.0500 0.0740 108,548 -0.03(-26.00%)
Nov 06, 2020 0.0816 0.1000 0.0740 0.1000 19,400 +0.00(+0.00%)
Nov 05, 2020 0.0957 0.1020 0.0900 0.1000 122,978 +0.00(+0.00%)
Nov 04, 2020 0.0857 0.1048 0.0857 0.1000 21,761 +0.01(+9.41%)
Nov 03, 2020 0.1048 0.1048 0.0914 0.0914 21,818 -0.01(-12.79%)
Nov 02, 2020 0.1055 0.1055 0.1048 0.1048 5,510 +0.00(+2.24%)
Oct 30, 2020 0.0910 0.1049 0.0900 0.1025 4,600 -0.00(-4.38%)
Oct 29, 2020 0.0905 0.1095 0.0886 0.1072 48,517 -0.00(-2.46%)
Oct 28, 2020 0.1132 0.1132 0.0988 0.1099 83,498 -0.00(-3.26%)
Oct 27, 2020 0.0930 0.1239 0.0930 0.1136 15,200 +0.01(+8.19%)
Oct 26, 2020 0.1040 0.1191 0.1032 0.1050 102,984 +0.00(+0.86%)
Oct 23, 2020 0.0935 0.1051 0.0935 0.1041 59,000 -0.00(-1.05%)
Oct 22, 2020 0.1086 0.1086 0.0906 0.1052 56,620 -0.00(-1.41%)
Oct 21, 2020 0.1025 0.1069 0.0910 0.1067 41,000 -0.00(-2.02%)
Oct 20, 2020 0.1119 0.1119 0.0918 0.1089 41,200 -0.01(-5.30%)
Oct 19, 2020 0.0962 0.1150 0.0961 0.1150 77,374 +0.01(+6.58%)
Oct 16, 2020 0.1180 0.1180 0.1010 0.1079 54,700 -0.00(-1.01%)
Oct 15, 2020 0.0921 0.1189 0.0921 0.1090 100,510 +0.00(+2.44%)
Oct 14, 2020 0.1029 0.1069 0.0940 0.1064 140,422 +0.00(+1.43%)
Oct 13, 2020 0.1051 0.1100 0.0911 0.1049 147,547 -0.00(-1.04%)
Oct 12, 2020 0.1050 0.1230 0.1050 0.1060 171,464 -0.01(-4.76%)
Oct 09, 2020 0.1110 0.1248 0.1075 0.1113 86,200 -0.01(-5.44%)
Oct 08, 2020 0.1300 0.1300 0.1100 0.1177 185,427 -0.02(-12.49%)
Oct 07, 2020 0.1340 0.1470 0.1160 0.1345 151,227 -0.01(-9.12%)
Oct 06, 2020 0.1360 0.1600 0.1266 0.1480 168,226 -0.00(-1.66%)
Oct 05, 2020 0.1670 0.1670 0.1401 0.1505 133,121 -0.01(-5.35%)
Oct 02, 2020 0.1300 0.1660 0.1250 0.1590 532,400 +0.03(+22.21%)
Oct 01, 2020 0.1290 0.1313 0.1140 0.1301 69,434 +0.02(+13.13%)
Sep 30, 2020 0.0948 0.1348 0.0905 0.1150 182,612 +0.02(+21.05%)
Sep 29, 2020 0.0930 0.0982 0.0801 0.0950 89,850 +0.00(+2.59%)
Sep 28, 2020 0.1000 0.1000 0.0915 0.0926 58,300 +0.00(+2.89%)
Sep 25, 2020 0.1049 0.1049 0.0800 0.0900 206,600 -0.01(-10.00%)
Sep 24, 2020 0.1049 0.1049 0.0900 0.1000 85,636 -0.00(-4.67%)
Sep 23, 2020 0.1139 0.1139 0.0516 0.1049 277,862 -0.02(-15.33%)
Sep 22, 2020 0.1060 0.1280 0.1050 0.1239 142,159 -0.00(-3.20%)
Sep 21, 2020 0.1210 0.1300 0.1100 0.1280 92,564 -0.01(-4.48%)
Sep 18, 2020 0.1335 0.1405 0.1100 0.1340 38,700 -0.00(-1.33%)
Sep 17, 2020 0.1300 0.1470 0.1170 0.1358 334,261 +0.02(+20.18%)
Sep 16, 2020 0.1410 0.1410 0.1075 0.1130 303,127 -0.04(-24.92%)
Sep 15, 2020 0.1500 0.1630 0.1430 0.1505 136,790 +0.00(+0.33%)
Sep 14, 2020 0.1449 0.1700 0.1449 0.1500 149,258 +0.01(+5.63%)
Sep 11, 2020 0.1373 0.1450 0.1210 0.1420 19,200 -0.00(-1.73%)
Sep 10, 2020 0.1380 0.1594 0.1300 0.1445 53,955 +0.00(+3.21%)
Sep 09, 2020 0.1230 0.1400 0.1100 0.1400 154,904 +0.02(+16.67%)
Sep 08, 2020 0.1270 0.1270 0.1000 0.1200 523,232 -0.01(-5.51%)
Sep 04, 2020 0.1225 0.1535 0.1010 0.1270 459,600 +0.00(+3.25%)
Sep 03, 2020 0.1200 0.1335 0.1000 0.1230 296,557 +0.00(+3.36%)
Sep 02, 2020 0.1535 0.1800 0.1100 0.1190 682,861 -0.05(-28.74%)
Sep 01, 2020 0.1506 0.1785 0.1350 0.1670 444,554 +0.01(+4.38%)
Aug 31, 2020 0.1660 0.1790 0.1000 0.1600 524,154 -0.01(-6.98%)
Aug 28, 2020 0.1790 0.1950 0.1648 0.1720 474,300 -0.01(-3.91%)
Aug 27, 2020 0.2050 0.2050 0.1410 0.1790 365,439 -0.00(-0.56%)
Aug 26, 2020 0.2600 0.2620 0.1584 0.1800 2,040,502 -0.07(-29.13%)
Aug 25, 2020 0.2146 0.3240 0.2000 0.2540 2,315,810 +0.03(+15.45%)
Aug 24, 2020 0.2000 0.2430 0.1370 0.2200 1,175,247 +0.05(+26.36%)
Aug 21, 2020 0.1100 0.2200 0.1050 0.1741 3,279,300 +0.07(+65.81%)
Aug 20, 2020 0.0689 0.1080 0.0650 0.1050 830,434 +0.04(+51.30%)
Aug 19, 2020 0.0580 0.0700 0.0530 0.0694 1,016,109 +0.01(+19.86%)
Aug 18, 2020 0.0440 0.0589 0.0415 0.0579 387,811 +0.01(+33.10%)
Aug 17, 2020 0.0410 0.0450 0.0320 0.0435 119,665 +0.01(+24.29%)
Aug 14, 2020 0.0279 0.0420 0.0246 0.0350 430,600 +0.01(+46.44%)
Aug 13, 2020 0.0239 0.0239 0.0239 0.0239 71,000 +0.00(+13.27%)
Aug 12, 2020 0.0236 0.0245 0.0196 0.0211 220,511 -0.00(-10.21%)
Aug 11, 2020 0.0200 0.0280 0.0180 0.0235 33,947 +0.00(+23.68%)
Aug 10, 2020 0.0280 0.0285 0.0175 0.0190 164,800 +0.00(+2.70%)
Aug 07, 2020 0.0185 0.0185 0.0185 0.0185 77,700 -0.00(-6.09%)
Aug 06, 2020 0.0225 0.0225 0.0167 0.0197 9,000 -0.00(-12.44%)
Aug 05, 2020 0.0200 0.0225 0.0186 0.0225 65,500 +0.00(+12.50%)
Aug 03, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 31, 2020 0.0360 0.0360 0.0150 0.0200 372,500 -0.02(-45.95%)
Jul 30, 2020 0.0250 0.0400 0.0197 0.0370 759,239 +0.01(+48.00%)
Jul 29, 2020 0.0210 0.0270 0.0171 0.0250 280,650 +0.00(+19.05%)
Jul 28, 2020 0.0200 0.0210 0.0175 0.0210 70,859 +0.01(+40.00%)
Jul 24, 2020 0.0150 0.0150 0.0150 0 -0.00(-10.71%)
Jul 23, 2020 0.0168 0.0168 0.0168 10 +0.00(+0.00%)
Jul 22, 2020 0.0168 0.0168 0.0168 5 +0.00(+0.00%)
Jul 17, 2020 0.0168 0.0168 0.0168 0 -0.00(-16.00%)
Jul 16, 2020 0.0240 0.0240 0.0200 0.0200 115,000 -0.00(-16.67%)
Jul 15, 2020 0.0260 0.0270 0.0175 0.0240 204,630 +0.01(+71.43%)
Jul 14, 2020 0.0140 0.0339 0.0140 0.0140 3,600 +0.00(+11.11%)
Jul 13, 2020 0.0125 0.0206 0.0113 0.0126 702,380 -0.01(-49.19%)
Jul 10, 2020 0.0175 0.0249 0.0100 0.0248 63,000 -0.00(-0.40%)
Jul 08, 2020 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Jul 07, 2020 0.0249 0.0249 0.0249 0.0249 20,200 +0.00(+1.22%)
Jul 02, 2020 0.0246 0.0246 0.0246 0 -0.00(-0.81%)
Jun 30, 2020 0.0248 0.0248 0.0248 0 -0.00(-0.40%)
Jun 29, 2020 0.0229 0.0249 0.0229 0.0249 25,000 -0.00(-13.24%)
Jun 24, 2020 0.0287 0.0287 0.0287 0 -0.01(-18.00%)
Jun 23, 2020 0.0350 0.0350 0.0150 0.0350 120,305 +0.00(+2.94%)
Jun 22, 2020 0.0125 0.0340 0.0125 0.0340 388,895 +0.01(+24.09%)
Jun 19, 2020 0.0299 0.0299 0.0274 0.0274 6,200 -0.00(-0.36%)
Jun 17, 2020 0.0275 0.0275 0.0275 0 +0.01(+120.00%)
Jun 16, 2020 0.0250 0.0250 0.0125 0.0125 305 -0.01(-47.48%)
Jun 12, 2020 0.0238 0.0238 0.0238 0 -0.01(-19.87%)
Jun 11, 2020 0.0285 0.0297 0.0250 0.0297 12,994 +0.01(+65.92%)
Jun 08, 2020 0.0179 0.0179 0.0179 0 -0.00(-10.50%)
Jun 04, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+8.70%)
May 29, 2020 0.0184 0.0184 0.0184 0 -0.00(-3.66%)
May 27, 2020 0.0191 0.0191 0.0191 0 -0.01(-22.04%)
May 26, 2020 0.0190 0.0300 0.0125 0.0245 885,344 +0.01(+29.63%)
May 22, 2020 0.0189 0.0189 0.0189 0.0189 5,800 +0.00(+2.16%)
May 20, 2020 0.0185 0.0185 0.0185 0 -0.00(-2.12%)
May 19, 2020 0.0189 0.0189 0.0189 0.0189 500 -0.01(-24.40%)
May 18, 2020 0.0158 0.0250 0.0158 0.0250 30,000 +0.00(+4.17%)
May 15, 2020 0.0200 0.0250 0.0198 0.0240 75,000 -0.00(-4.00%)
May 13, 2020 0.0250 0.0250 0.0250 0 +0.01(+85.19%)
May 11, 2020 0.0135 0.0135 0.0135 0 +0.00(+33.66%)
May 08, 2020 0.0100 0.0101 0.0100 0.0101 8,300 -0.01(-48.21%)
May 07, 2020 0.0155 0.0196 0.0110 0.0195 65,000 -0.00(-2.50%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
May 05, 2020 0.0300 0.0300 0.0120 0.0250 28,300 -0.01(-18.03%)
May 04, 2020 0.0305 0.0305 0.0305 0.0305 2,500 +0.00(+17.31%)
May 01, 2020 0.0180 0.0260 0.0112 0.0260 33,800 +0.01(+44.44%)
Apr 30, 2020 0.0115 0.0180 0.0115 0.0180 48,544 +0.00(+0.00%)
Apr 28, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Apr 27, 2020 0.0112 0.0180 0.0112 0.0180 19,700 +0.00(+0.00%)
Apr 24, 2020 0.0115 0.0180 0.0115 0.0180 35,000 -0.00(-1.10%)
Apr 23, 2020 0.0182 0.0182 0.0182 0.0182 10,000 +0.00(+0.00%)
Apr 21, 2020 0.0182 0.0182 0.0182 0 -0.00(-4.21%)
Apr 20, 2020 0.0190 0.0190 0.0190 0.0190 3,000 +0.00(+0.00%)
Apr 15, 2020 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Apr 14, 2020 0.0210 0.0210 0.0160 0.0200 290,200 -0.00(-4.76%)
Apr 13, 2020 0.0206 0.0220 0.0130 0.0210 1,146,795 +0.00(+0.00%)
Apr 09, 2020 0.0170 0.0210 0.0120 0.0210 647,000 +0.01(+61.54%)
Apr 08, 2020 0.0150 0.0170 0.0120 0.0130 60,356 -0.00(-13.33%)
Apr 07, 2020 0.0110 0.0150 0.0110 0.0150 70,000 +0.00(+18.11%)
Apr 03, 2020 0.0127 0.0127 0.0127 0 +0.00(+10.43%)
Apr 01, 2020 0.0115 0.0115 0.0115 0 -0.00(-4.17%)
Mar 31, 2020 0.0120 0.0120 0.0120 0.0120 500 +0.00(+0.00%)
Mar 30, 2020 0.0090 0.0140 0.0079 0.0120 396,323 -0.00(-4.00%)
Mar 27, 2020 0.0060 0.0125 0.0053 0.0125 1,010,500 +0.01(+204.88%)
Mar 19, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Mar 18, 2020 0.0041 0.0041 0.0041 0.0041 20,000 +0.00(+0.00%)
Mar 17, 2020 0.0041 0.0041 0.0041 10 +0.00(+0.00%)
Mar 16, 2020 0.0041 0.0041 0.0041 0.0041 220 +0.00(+0.00%)
Mar 10, 2020 0.0041 0.0041 0.0041 0 -0.00(-28.07%)
Mar 05, 2020 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Mar 02, 2020 0.0057 0.0057 0.0057 0 -0.00(-1.72%)
Feb 27, 2020 0.0058 0.0058 0.0058 0 -0.00(-4.92%)
Feb 26, 2020 0.0061 0.0061 0.0061 0.0061 40,000 +0.00(+0.00%)
Feb 24, 2020 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Feb 18, 2020 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Feb 14, 2020 0.0061 0.0061 0.0061 0.0061 20,000 -0.00(-7.58%)
Feb 11, 2020 0.0066 0.0066 0.0066 0 +0.00(+17.86%)
Feb 10, 2020 0.0070 0.0120 0.0056 0.0056 411,746 +0.00(+60.00%)
Feb 03, 2020 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Jan 23, 2020 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Jan 15, 2020 0.0035 0.0035 0.0035 0 -0.00(-53.33%)
Jan 14, 2020 0.0055 0.0075 0.0040 0.0075 42,300 +0.00(+53.06%)
Jan 08, 2020 0.0049 0.0049 0.0049 0 +0.00(+22.50%)
Jan 07, 2020 0.0031 0.0040 0.0031 0.0040 19,300 -0.00(-20.00%)
Jan 02, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 30, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 27, 2019 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-37.50%)
Dec 26, 2019 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+31.15%)
Dec 16, 2019 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
Dec 13, 2019 0.0070 0.0070 0.0070 0.0070 8,300 -0.00(-12.50%)
Dec 12, 2019 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-20.00%)
Dec 11, 2019 0.0145 0.0145 0.0096 0.0100 63,000 -0.00(-33.33%)
Dec 09, 2019 0.0150 0.0150 0.0150 0 +0.01(+141.94%)
Dec 06, 2019 0.0062 0.0062 0.0062 0.0062 10,700 -0.00(-31.11%)
Dec 05, 2019 0.0090 0.0090 0.0090 0.0090 10,000 -0.01(-45.45%)
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.