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

R-Three Technologies Inc (OP: RRRT )

N/A 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 (%)
Dec 30, 2022 0.1700 0.1700 0.1700 0.1700 1,000 -0.03(-14.79%)
Dec 29, 2022 0.1750 0.1995 0.1600 0.1995 19,778 +0.02(+10.83%)
Dec 20, 2022 0.1800 0 -0.00(-0.28%)
Dec 16, 2022 0.1805 0 +0.00(+2.56%)
Dec 15, 2022 0.1400 0.1760 0.1400 0.1760 48,135 +0.04(+25.71%)
Dec 14, 2022 0.1450 0.1450 0.1361 0.1400 23,997 -0.03(-17.65%)
Dec 12, 2022 0.1700 0 +0.01(+6.25%)
Dec 09, 2022 0.1500 0.1600 0.1500 0.1600 5,150 +0.01(+6.67%)
Dec 08, 2022 0.1410 0.1500 0.1410 0.1500 31,457 +0.01(+4.90%)
Dec 07, 2022 0.1435 0.1435 0.1430 0.1430 10,000 -0.01(-8.63%)
Dec 05, 2022 0.1565 0 -0.00(-0.57%)
Dec 02, 2022 0.1545 0.1575 0.1545 0.1574 44,990 +0.00(+2.88%)
Dec 01, 2022 0.1720 0.1720 0.1530 0.1530 61,345 -0.04(-19.05%)
Nov 30, 2022 0.1720 0.1890 0.1720 0.1890 11,306 -0.00(-0.53%)
Nov 29, 2022 0.1804 0.1900 0.1804 0.1900 6,000 -0.02(-11.63%)
Nov 22, 2022 0.2150 0 +0.01(+7.50%)
Nov 21, 2022 0.2000 0.2000 0.1800 0.2000 10,900 +0.01(+6.10%)
Nov 18, 2022 0.2100 0.2100 0.1800 0.1885 34,320 -0.05(-22.01%)
Nov 15, 2022 0.2417 0 +0.03(+15.10%)
Nov 14, 2022 0.2010 0.2100 0.1808 0.2100 31,270 -0.01(-4.33%)
Nov 11, 2022 0.2150 0.2195 0.2120 0.2195 10,200 -0.03(-13.07%)
Nov 10, 2022 0.2413 0.2525 0.2300 0.2525 19,582 +0.00(+0.00%)
Nov 08, 2022 0.2525 10 +0.01(+3.02%)
Nov 07, 2022 0.1785 0.2530 0.1785 0.2451 132,202 +0.05(+22.86%)
Nov 04, 2022 0.1390 0.1995 0.1376 0.1995 100,631 +0.06(+43.53%)
Nov 01, 2022 0.1390 0 +0.03(+31.75%)
Oct 31, 2022 0.1055 0.1055 0.1055 0.1055 1,400 +0.00(+0.00%)
Oct 28, 2022 0.1000 0.1055 0.1000 0.1055 27,700 +0.01(+5.50%)
Oct 25, 2022 0.1000 0 +0.00(+0.00%)
Oct 24, 2022 0.1000 0 +0.00(+0.00%)
Oct 21, 2022 0.0900 0.1200 0.0900 0.1000 21,120 -0.02(-16.67%)
Oct 20, 2022 0.1200 0.1200 0.1000 0.1200 5,700 +0.00(+0.00%)
Oct 19, 2022 0.1140 0.1200 0.1000 0.1200 31,608 -0.02(-11.11%)
Oct 18, 2022 0.1212 0.1400 0.1140 0.1350 49,470 +0.00(+0.00%)
Oct 17, 2022 0.1350 0.1350 0.1350 0.1350 4,291 -0.01(-8.78%)
Oct 14, 2022 0.1300 0.1480 0.1298 0.1480 31,556 +0.02(+13.85%)
Oct 13, 2022 0.1300 0.1300 0.1300 0.1300 3,049 +0.00(+0.00%)
Oct 12, 2022 0.1300 0.1330 0.1200 0.1300 27,707 +0.01(+4.84%)
Oct 11, 2022 0.1160 0.1270 0.1160 0.1240 26,514 -0.01(-10.14%)
Oct 10, 2022 0.1380 0.1380 0.1200 0.1380 8,073 +0.00(+0.00%)
Oct 07, 2022 0.1150 0.1390 0.1150 0.1380 14,666 -0.00(-0.72%)
Oct 05, 2022 0.1390 0 +0.01(+5.70%)
Oct 03, 2022 0.1315 0 -0.01(-5.40%)
Sep 30, 2022 0.1200 0.1390 0.1200 0.1390 14,966 +0.00(+0.00%)
Sep 29, 2022 0.1270 0.1390 0.1270 0.1390 20,854 -0.01(-6.96%)
Sep 27, 2022 0.1494 0 +0.00(+0.27%)
Sep 26, 2022 0.1494 0.1499 0.1400 0.1490 14,444 +0.00(+2.05%)
Sep 23, 2022 0.1620 0.1620 0.1460 0.1460 33,920 -0.02(-14.12%)
Sep 22, 2022 0.1758 0.1895 0.1700 0.1700 1,377 -0.01(-3.95%)
Sep 21, 2022 0.1700 0.2175 0.1630 0.1770 35,808 -0.00(-1.67%)
Sep 20, 2022 0.1800 0.2185 0.1750 0.1800 94,742 +0.00(+0.00%)
Sep 19, 2022 0.1740 0.1912 0.1640 0.1800 21,981 -0.02(-9.32%)
Sep 16, 2022 0.1995 0.1995 0.1860 0.1985 27,120 +0.00(+1.79%)
Sep 15, 2022 0.1950 0.1950 0.1950 0.1950 1,500 -0.02(-11.16%)
Sep 12, 2022 0.2195 0 -0.00(-0.23%)
Sep 07, 2022 0.2200 0 +0.00(+0.00%)
Sep 06, 2022 0.1998 0.2200 0.1998 0.2200 2,478 +0.00(+0.00%)
Sep 02, 2022 0.2000 0.2200 0.1980 0.2200 24,260 +0.02(+10.00%)
Sep 01, 2022 0.2195 0.2290 0.1920 0.2000 16,690 -0.01(-4.76%)
Aug 31, 2022 0.2150 0.2150 0.2100 0.2100 21,729 -0.00(-1.18%)
Aug 30, 2022 0.2050 0.2590 0.2010 0.2125 122,815 +0.00(+1.24%)
Aug 29, 2022 0.2099 0.2099 0.1660 0.2099 12,450 +0.00(+0.43%)
Aug 26, 2022 0.1960 0.2090 0.1960 0.2090 2,268 +0.00(+1.26%)
Aug 24, 2022 0.2064 0 -0.00(-1.62%)
Aug 23, 2022 0.2220 0.2220 0.2000 0.2098 36,807 -0.04(-15.64%)
Aug 22, 2022 0.2200 0.2487 0.2200 0.2487 1,910 -0.00(-0.04%)
Aug 18, 2022 0.2488 0 -0.00(-0.08%)
Aug 17, 2022 0.2172 0.2490 0.2172 0.2490 564 +0.00(+0.00%)
Aug 16, 2022 0.2360 0.2490 0.2038 0.2490 22,157 -0.01(-4.16%)
Aug 15, 2022 0.2598 0.2598 0.2479 0.2598 5,367 +0.00(+1.01%)
Aug 11, 2022 0.2572 0 -0.00(-1.08%)
Aug 10, 2022 0.2600 0.2600 0.2600 0.2600 650 +0.00(+0.00%)
Aug 09, 2022 0.2501 0.2600 0.2360 0.2600 19,668 +0.00(+0.08%)
Aug 08, 2022 0.2377 0.2598 0.2353 0.2598 2,500 -0.00(-0.08%)
Aug 04, 2022 0.2600 0 -0.01(-4.94%)
Aug 02, 2022 0.2735 20 +0.01(+3.48%)
Aug 01, 2022 0.2643 0.2735 0.2643 0.2643 9,570 -0.01(-3.72%)
Jul 29, 2022 0.2576 0.2745 0.2550 0.2745 20,781 +0.00(+0.00%)
Jul 28, 2022 0.2718 0.2745 0.2718 0.2745 1,249 +0.00(+0.00%)
Jul 27, 2022 0.2650 0.2790 0.2650 0.2745 9,007 +0.00(+0.26%)
Jul 26, 2022 0.2500 0.2750 0.2400 0.2738 151,806 +0.00(+1.41%)
Jul 25, 2022 0.2700 0.2700 0.2700 0.2700 300 -0.00(-1.78%)
Jul 22, 2022 0.2609 0.2749 0.2609 0.2749 12,000 +0.00(+1.81%)
Jul 21, 2022 0.2550 0.2700 0.2550 0.2700 3,851 +0.00(+0.00%)
Jul 20, 2022 0.2525 0.2700 0.2525 0.2700 8,500 +0.00(+0.00%)
Jul 19, 2022 0.2670 0.2700 0.2360 0.2700 11,702 -0.01(-1.82%)
Jul 18, 2022 0.2750 0.2750 0.2750 0.2750 100 +0.00(+0.00%)
Jul 14, 2022 0.2750 0 +0.00(+0.00%)
Jul 13, 2022 0.2750 0.2755 0.2750 0.2750 5,000 -0.01(-1.79%)
Jul 12, 2022 0.2762 0.2800 0.2754 0.2800 65,885 +0.00(+0.36%)
Jul 11, 2022 0.2700 0.2790 0.2670 0.2790 76,153 +0.01(+3.33%)
Jul 08, 2022 0.2690 0.2700 0.2605 0.2700 41,521 +0.00(+0.37%)
Jul 07, 2022 0.2375 0.2690 0.2300 0.2690 95,983 +0.03(+12.08%)
Jul 06, 2022 0.2500 0.2500 0.2250 0.2400 39,398 -0.03(-10.78%)
Jul 01, 2022 0.2690 0 +0.00(+0.00%)
Jun 29, 2022 0.2690 50 +0.01(+3.46%)
Jun 28, 2022 0.2480 0.2600 0.2470 0.2600 12,507 -0.01(-3.35%)
Jun 27, 2022 0.2460 0.2690 0.2460 0.2690 4,300 +0.00(+0.00%)
Jun 24, 2022 0.2450 0.2700 0.2450 0.2690 54,609 -0.00(-0.37%)
Jun 23, 2022 0.2700 0.2700 0.2700 0.2700 9,800 +0.00(+0.19%)
Jun 22, 2022 0.2220 0.2695 0.2220 0.2695 53,985 +0.01(+3.85%)
Jun 21, 2022 0.2595 0.2595 0.2595 0.2595 750 -0.00(-0.95%)
Jun 17, 2022 0.2598 0.2620 0.2598 0.2620 3,200 -0.00(-1.09%)
Jun 14, 2022 0.2649 56 -0.00(-0.15%)
Jun 13, 2022 0.2397 0.2680 0.2396 0.2653 10,610 -0.00(-1.01%)
Jun 09, 2022 0.2680 0 +0.00(+0.00%)
Jun 08, 2022 0.2362 0.2680 0.2362 0.2680 10,787 +0.01(+3.72%)
Jun 06, 2022 0.2584 0 -0.01(-3.58%)
Jun 03, 2022 0.2650 0.2680 0.2620 0.2680 7,163 +0.01(+3.08%)
Jun 02, 2022 0.2600 0.2600 0.2600 0.2600 6,500 +0.00(+0.39%)
May 27, 2022 0.2590 0 -0.01(-3.36%)
May 26, 2022 0.2401 0.2680 0.2350 0.2680 42,100 +0.01(+3.47%)
May 25, 2022 0.2497 0.2590 0.2475 0.2590 18,810 +0.02(+9.28%)
May 24, 2022 0.2500 0.2512 0.2120 0.2370 26,137 -0.04(-15.05%)
May 23, 2022 0.2300 0.2790 0.2300 0.2790 11,870 -0.00(-0.11%)
May 20, 2022 0.2500 0.2795 0.2500 0.2793 8,877 -0.00(-0.07%)
May 19, 2022 0.2795 0.2795 0.2795 0.2795 6,395 +0.01(+3.71%)
May 18, 2022 0.2655 0.2695 0.2500 0.2695 7,307 -0.01(-3.54%)
May 17, 2022 0.2795 0.2795 0.2655 0.2794 2,617 -0.00(-0.21%)
May 16, 2022 0.2620 0.2800 0.2620 0.2800 28,800 +0.00(+0.18%)
May 13, 2022 0.2695 0.2795 0.2500 0.2795 85,573 +0.00(+1.49%)
May 11, 2022 0.2754 0 -0.00(-0.04%)
May 10, 2022 0.2312 0.2769 0.2117 0.2755 35,497 +0.02(+8.42%)
May 09, 2022 0.2541 0.2770 0.2541 0.2541 1,700 -0.02(-8.27%)
May 06, 2022 0.2303 0.2770 0.2300 0.2770 26,200 +0.00(+0.18%)
May 04, 2022 0.2765 0 -0.00(-0.18%)
May 03, 2022 0.2690 0.2770 0.2545 0.2770 41,497 +0.01(+2.97%)
May 02, 2022 0.2508 0.2690 0.2325 0.2690 19,265 +0.02(+7.34%)
Apr 29, 2022 0.2690 0.2690 0.2025 0.2506 138,944 -0.01(-4.82%)
Apr 28, 2022 0.2500 0.2633 0.2410 0.2633 26,413 -0.01(-2.48%)
Apr 27, 2022 0.2500 0.2750 0.2500 0.2700 17,579 -0.01(-3.23%)
Apr 25, 2022 0.2790 0 +0.00(+0.00%)
Apr 22, 2022 0.2402 0.2790 0.2402 0.2790 4,424 +0.00(+0.11%)
Apr 21, 2022 0.2500 0.2790 0.2302 0.2787 17,261 -0.00(-0.11%)
Apr 20, 2022 0.2795 0.2795 0.2220 0.2790 38,984 -0.00(-0.14%)
Apr 19, 2022 0.2700 0.2794 0.2700 0.2794 16,975 -0.00(-0.04%)
Apr 18, 2022 0.2795 0.2795 0.2795 0.2795 300 +0.00(+0.00%)
Apr 14, 2022 0.3000 0.3000 0.2465 0.2795 21,702 -0.03(-10.99%)
Apr 13, 2022 0.3010 0.3189 0.2830 0.3140 22,149 -0.01(-1.57%)
Apr 12, 2022 0.3270 0.3270 0.3170 0.3190 28,507 -0.01(-2.45%)
Apr 11, 2022 0.3270 0.3270 0.2810 0.3270 6,961 +0.00(+0.00%)
Apr 07, 2022 0.3270 20 +0.00(+0.00%)
Apr 06, 2022 0.3170 0.3270 0.3170 0.3270 4,000 +0.00(+0.00%)
Apr 05, 2022 0.3100 0.3270 0.3088 0.3270 14,170 -0.00(-0.61%)
Apr 04, 2022 0.3090 0.3295 0.2920 0.3290 35,989 +0.02(+6.47%)
Apr 01, 2022 0.3088 0.3090 0.3088 0.3090 2,612 +0.00(+0.00%)
Mar 31, 2022 0.2990 0.3090 0.2900 0.3090 34,362 -0.01(-1.59%)
Mar 30, 2022 0.3150 0.3150 0.3040 0.3140 1,795 -0.00(-0.32%)
Mar 29, 2022 0.3180 0.3398 0.2900 0.3150 53,700 -0.03(-8.70%)
Mar 28, 2022 0.3450 0.3450 0.3012 0.3450 18,884 +0.00(+0.00%)
Mar 24, 2022 0.3450 0 -0.01(-3.90%)
Mar 23, 2022 0.3490 0.3595 0.3005 0.3590 38,431 -0.00(-0.08%)
Mar 22, 2022 0.3593 0.3595 0.3385 0.3593 29,004 -0.00(-0.06%)
Mar 21, 2022 0.3400 0.3595 0.3400 0.3595 9,980 +0.00(+0.00%)
Mar 18, 2022 0.3400 0.3595 0.3400 0.3595 6,137 +0.01(+2.86%)
Mar 17, 2022 0.3205 0.3595 0.3205 0.3495 10,342 -0.03(-7.66%)
Mar 16, 2022 0.3696 0.3785 0.3105 0.3785 42,761 -0.00(-0.13%)
Mar 15, 2022 0.3050 0.3790 0.3050 0.3790 13,901 +0.03(+7.67%)
Mar 14, 2022 0.3112 0.3530 0.3013 0.3520 28,172 -0.00(-0.56%)
Mar 11, 2022 0.3540 0.3540 0.3540 0.3540 1,057 +0.01(+4.12%)
Mar 10, 2022 0.3465 0.3470 0.3400 0.3400 6,614 -0.01(-4.09%)
Mar 09, 2022 0.3680 0.3680 0.3310 0.3545 26,692 -0.01(-3.67%)
Mar 08, 2022 0.3410 0.3880 0.3310 0.3680 21,221 -0.02(-5.15%)
Mar 07, 2022 0.3485 0.3940 0.3202 0.3880 46,104 +0.04(+11.33%)
Mar 04, 2022 0.3750 0.3750 0.3300 0.3485 46,141 -0.03(-7.04%)
Mar 03, 2022 0.3660 0.3980 0.3302 0.3749 26,124 +0.02(+5.61%)
Mar 02, 2022 0.3361 0.3660 0.3202 0.3550 38,784 -0.04(-11.03%)
Mar 01, 2022 0.3261 0.3990 0.3174 0.3990 24,370 +0.08(+24.69%)
Feb 28, 2022 0.3304 0.3304 0.3000 0.3200 5,829 +0.02(+6.67%)
Feb 25, 2022 0.2805 0.3271 0.2960 0.3000 7,590 +0.00(+0.00%)
Feb 24, 2022 0.3013 0.3090 0.2990 0.3000 28,420 -0.03(-10.31%)
Feb 23, 2022 0.2980 0.3345 0.2980 0.3345 19,120 +0.01(+2.48%)
Feb 22, 2022 0.3395 0.3395 0.2910 0.3264 73,228 -0.01(-4.00%)
Feb 18, 2022 0.3400 0 +0.02(+6.25%)
Feb 17, 2022 0.3110 0.3399 0.2970 0.3200 80,210 -0.02(-5.85%)
Feb 16, 2022 0.3400 0.3400 0.3070 0.3399 15,064 +0.01(+3.00%)
Feb 15, 2022 0.3300 0.3300 0.3185 0.3300 15,395 -0.02(-4.76%)
Feb 14, 2022 0.3298 0.3465 0.3100 0.3465 53,656 +0.02(+5.00%)
Feb 11, 2022 0.3100 0.3300 0.3100 0.3300 8,007 +0.00(+0.00%)
Feb 10, 2022 0.3200 0.3549 0.3100 0.3300 41,786 -0.01(-2.94%)
Feb 09, 2022 0.3136 0.3590 0.3134 0.3400 96,500 -0.02(-5.24%)
Feb 08, 2022 0.3354 0.3588 0.3119 0.3588 7,015 -0.00(-0.06%)
Feb 07, 2022 0.3598 0.3600 0.3110 0.3590 16,298 -0.01(-2.58%)
Feb 04, 2022 0.3411 0.3685 0.3310 0.3685 40,871 +0.01(+2.36%)
Feb 03, 2022 0.3680 0.3600 38,495 +0.00(+0.14%)
Feb 02, 2022 0.3360 0.3680 0.3330 0.3595 129,576 -0.01(-2.31%)
Feb 01, 2022 0.3000 0.3690 0.2820 0.3680 69,686 +0.07(+22.67%)
Jan 31, 2022 0.3105 0.3105 0.2910 0.3000 29,651 -0.02(-6.25%)
Jan 28, 2022 0.3010 0.3230 0.3010 0.3200 37,925 -0.01(-1.69%)
Jan 27, 2022 0.3288 0.3300 0.3060 0.3255 19,520 -0.00(-1.06%)
Jan 26, 2022 0.2600 0.3290 0.2600 0.3290 61,115 +0.05(+17.92%)
Jan 25, 2022 0.2780 0.2878 0.2500 0.2790 28,575 +0.02(+6.16%)
Jan 24, 2022 0.2920 0.2920 0.2301 0.2628 53,663 -0.03(-10.85%)
Jan 21, 2022 0.2600 0.2948 0.2540 0.2948 33,007 -0.00(-1.07%)
Jan 20, 2022 0.2980 0.2980 0.2893 0.2980 2,200 +0.00(+0.00%)
Jan 19, 2022 0.2898 0.2990 0.2805 0.2980 12,900 -0.00(-0.13%)
Jan 18, 2022 0.2720 0.2991 0.2720 0.2984 12,924 -0.00(-1.19%)
Jan 14, 2022 0.3020 0 -0.00(-0.53%)
Jan 13, 2022 0.2720 0.3050 0.2720 0.3036 4,615 -0.00(-0.46%)
Jan 12, 2022 0.2706 0.3070 0.2705 0.3050 12,501 -0.00(-0.33%)
Jan 11, 2022 0.2995 0.3060 0.2755 0.3060 35,424 +0.01(+2.17%)
Jan 10, 2022 0.2755 0.2995 0.2755 0.2995 21,525 +0.00(+1.59%)
Jan 07, 2022 0.2851 0.2995 0.2822 0.2948 25,310 -0.01(-4.29%)
Jan 06, 2022 0.3000 0.3080 0.3000 0.3080 11,080 +0.01(+2.29%)
Jan 05, 2022 0.2996 0.3095 0.2850 0.3011 45,931 +0.00(+0.37%)
Jan 04, 2022 0.2710 0.3290 0.2710 0.3000 34,214 -0.03(-9.09%)
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.