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 -0.0053 (-41.41%)
Streaming Delayed 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 (%)
Feb 26, 2021 0.2800 0.2939 0.2520 0.2939 111,300 +0.01(+4.96%)
Feb 25, 2021 0.2200 0.2849 0.2200 0.2800 334,333 +0.04(+18.14%)
Feb 24, 2021 0.2370 0.2370 0.2020 0.2370 17,720 +0.02(+7.73%)
Feb 23, 2021 0.2390 0.2395 0.2000 0.2200 82,684 -0.02(-7.95%)
Feb 22, 2021 0.2000 0.2398 0.1650 0.2390 219,907 +0.02(+9.13%)
Feb 19, 2021 0.1977 0.2200 0.1630 0.2190 160,400 +0.02(+10.77%)
Feb 18, 2021 0.1700 0.1990 0.1600 0.1977 170,459 -0.00(-0.45%)
Feb 17, 2021 0.2100 0.2299 0.1660 0.1986 98,889 -0.03(-13.61%)
Feb 16, 2021 0.2399 0.2399 0.1900 0.2299 74,020 -0.01(-4.17%)
Feb 12, 2021 0.2740 0.2740 0.2200 0.2399 31,400 -0.02(-9.30%)
Feb 11, 2021 0.2300 0.2650 0.2200 0.2645 152,418 +0.03(+14.01%)
Feb 10, 2021 0.2350 0.2590 0.2200 0.2320 300,435 +0.02(+8.92%)
Feb 09, 2021 0.1882 0.2340 0.1882 0.2130 90,898 +0.01(+6.50%)
Feb 08, 2021 0.2010 0.2225 0.1885 0.2000 258,660 -0.02(-10.11%)
Feb 05, 2021 0.1745 0.2240 0.1673 0.2225 751,700 +0.05(+30.88%)
Feb 04, 2021 0.1100 0.1740 0.0930 0.1700 483,147 +0.06(+47.95%)
Feb 03, 2021 0.1193 0.1193 0.0998 0.1149 64,471 -0.00(-3.04%)
Feb 02, 2021 0.1100 0.1190 0.1090 0.1185 83,525 -0.00(-1.17%)
Feb 01, 2021 0.1100 0.1230 0.1000 0.1199 181,891 -0.00(-3.69%)
Jan 29, 2021 0.1000 0.1260 0.0860 0.1245 244,500 +0.01(+13.39%)
Jan 28, 2021 0.1000 0.1220 0.0960 0.1098 300,866 -0.00(-0.18%)
Jan 27, 2021 0.1179 0.1193 0.0999 0.1100 196,150 -0.01(-11.93%)
Jan 26, 2021 0.1300 0.1320 0.1100 0.1249 162,262 -0.01(-3.92%)
Jan 25, 2021 0.1250 0.1500 0.1010 0.1300 248,537 -0.00(-2.26%)
Jan 22, 2021 0.1450 0.1450 0.1090 0.1330 310,200 -0.02(-15.50%)
Jan 21, 2021 0.1667 0.1667 0.1475 0.1574 66,385 -0.01(-5.58%)
Jan 20, 2021 0.1535 0.1690 0.1500 0.1667 128,109 +0.00(+0.42%)
Jan 19, 2021 0.1700 0.1700 0.1600 0.1660 217,628 +0.00(+1.47%)
Jan 15, 2021 0.1639 0.1639 0.1503 0.1636 9,000 -0.00(-0.24%)
Jan 14, 2021 0.1604 0.1735 0.1501 0.1640 140,585 -0.01(-5.64%)
Jan 13, 2021 0.1728 0.1745 0.1591 0.1738 251,568 -0.00(-0.11%)
Jan 12, 2021 0.1620 0.1750 0.1528 0.1740 412,935 +0.01(+8.82%)
Jan 11, 2021 0.1350 0.1670 0.1311 0.1599 401,987 +0.02(+14.30%)
Jan 08, 2021 0.1297 0.1399 0.1249 0.1399 43,900 +0.01(+7.78%)
Jan 07, 2021 0.1298 0.1298 0.1174 0.1298 119,401 +0.00(+0.00%)
Jan 06, 2021 0.1215 0.1338 0.1199 0.1298 56,974 -0.00(-0.76%)
Jan 05, 2021 0.1201 0.1313 0.1201 0.1308 6,930 +0.01(+4.64%)
Jan 04, 2021 0.1235 0.1313 0.1170 0.1250 60,181 -0.01(-4.73%)
Dec 31, 2020 0.1312 0.1312 0.1312 157,185 -0.00(-0.08%)
Dec 30, 2020 0.1230 0.1313 0.1230 0.1313 157,185 +0.01(+5.04%)
Dec 29, 2020 0.1228 0.1290 0.1187 0.1250 17,577 -0.00(-3.10%)
Dec 28, 2020 0.1161 0.1290 0.1130 0.1290 28,175 +0.00(+0.39%)
Dec 24, 2020 0.1205 0.1290 0.1200 0.1285 38,000 -0.00(-0.16%)
Dec 23, 2020 0.1251 0.1310 0.0800 0.1287 642,425 -0.00(-1.76%)
Dec 22, 2020 0.1290 0.1345 0.1270 0.1310 120,442 -0.00(-2.67%)
Dec 21, 2020 0.1320 0.1346 0.1270 0.1346 36,108 +0.00(+0.15%)
Dec 18, 2020 0.1310 0.1350 0.1270 0.1344 51,200 -0.00(-0.44%)
Dec 17, 2020 0.1290 0.1400 0.1150 0.1350 133,960 +0.01(+4.73%)
Dec 16, 2020 0.1280 0.1420 0.1200 0.1289 139,724 +0.00(+0.70%)
Dec 15, 2020 0.1230 0.1450 0.1150 0.1280 228,532 +0.01(+7.38%)
Dec 14, 2020 0.1239 0.1239 0.1100 0.1192 78,204 +0.00(+3.65%)
Dec 11, 2020 0.0987 0.1200 0.0987 0.1150 296,900 +0.02(+16.40%)
Dec 10, 2020 0.0925 0.0988 0.0860 0.0988 28,470 -0.00(-1.20%)
Dec 09, 2020 0.0925 0.1000 0.0850 0.1000 64,340 +0.00(+0.00%)
Dec 08, 2020 0.1000 0.1000 0.0810 0.1000 7,400 +0.00(+0.50%)
Dec 07, 2020 0.0712 0.1000 0.0712 0.0995 10,297 -0.00(-0.50%)
Dec 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 02, 2020 0.0825 0.1000 0.0825 0.1000 7,500 +0.00(+0.00%)
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.