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

R-Three Technologies Inc (OP: RRRT )

0.0146 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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 (%)
Apr 28, 2023 0.0282 0.0282 0.0192 0.0192 4,400 -0.00(-4.00%)
Apr 27, 2023 0.0190 0.0282 0.0190 0.0200 28,664 +0.00(+0.00%)
Apr 26, 2023 0.0250 0.0250 0.0190 0.0200 66,642 +0.00(+0.00%)
Apr 25, 2023 0.0280 0.0284 0.0199 0.0200 281,768 -0.01(-29.58%)
Apr 24, 2023 0.0292 0.0300 0.0211 0.0284 279,482 +0.00(+9.23%)
Apr 21, 2023 0.0261 0.0400 0.0225 0.0260 174,038 -0.01(-35.00%)
Apr 19, 2023 0.0400 0 +0.01(+23.08%)
Apr 18, 2023 0.0550 0.0570 0.0298 0.0325 205,544 -0.01(-21.50%)
Apr 17, 2023 0.0461 0.0949 0.0414 0.0414 295,450 -0.06(-58.60%)
Apr 14, 2023 0.0550 0.1174 0.0550 0.1000 4,344 -0.02(-16.67%)
Apr 13, 2023 0.0296 0.1200 0.0296 0.1200 369,335 +0.09(+305.41%)
Apr 12, 2023 0.0296 0.0296 0.0220 0.0296 31,400 -0.00(-0.67%)
Apr 11, 2023 0.0260 0.0298 0.0259 0.0298 21,500 +0.00(+0.34%)
Apr 10, 2023 0.0261 0.0305 0.0254 0.0297 51,300 -0.00(-2.62%)
Apr 06, 2023 0.0300 0.0305 0.0262 0.0305 30,864 +0.00(+0.00%)
Apr 05, 2023 0.0305 0.0305 0.0305 0.0305 3,394 +0.00(+0.00%)
Apr 04, 2023 0.0350 0.0350 0.0280 0.0305 15,500 -0.00(-13.84%)
Mar 31, 2023 0.0354 0 -0.00(-5.09%)
Mar 29, 2023 0.0373 0 -0.00(-4.36%)
Mar 28, 2023 0.0342 0.0394 0.0342 0.0390 81,252 -0.00(-2.26%)
Mar 27, 2023 0.0473 0.0545 0.0361 0.0399 380,570 -0.01(-26.92%)
Mar 24, 2023 0.0470 0.0561 0.0400 0.0546 86,330 +0.00(+7.06%)
Mar 23, 2023 0.0530 0.0778 0.0403 0.0510 340,586 -0.02(-27.04%)
Mar 22, 2023 0.0530 0.0709 0.0520 0.0699 46,150 -0.01(-8.87%)
Mar 21, 2023 0.0595 0.0767 0.0595 0.0767 12,300 +0.01(+9.57%)
Mar 20, 2023 0.0700 0.0700 0.0521 0.0700 270,400 -0.01(-16.67%)
Mar 17, 2023 0.0800 0.0953 0.0665 0.0840 358,776 -0.02(-16.00%)
Mar 16, 2023 0.0800 0.1000 0.0705 0.1000 141,500 -0.02(-20.00%)
Mar 15, 2023 0.1250 0.1250 0.0850 0.1250 26,500 +0.00(+0.00%)
Mar 14, 2023 0.1250 0.1250 0.1250 0.1250 1,200 +0.01(+8.70%)
Mar 13, 2023 0.0850 0.1200 0.0801 0.1150 97,800 -0.00(-3.77%)
Mar 09, 2023 0.1195 0 +0.00(+0.00%)
Mar 08, 2023 0.0900 0.1195 0.0900 0.1195 51,330 +0.03(+32.78%)
Mar 03, 2023 0.0900 0 +0.00(+0.00%)
Feb 27, 2023 0.0900 0 +0.00(+1.69%)
Feb 23, 2023 0.0885 0 +0.00(+1.14%)
Feb 22, 2023 0.0800 0.0900 0.0760 0.0875 38,800 -0.01(-5.41%)
Feb 21, 2023 0.0900 0.0925 0.0819 0.0925 62,807 -0.02(-19.57%)
Feb 16, 2023 0.1150 0 +0.01(+12.20%)
Feb 15, 2023 0.0900 0.1025 0.0900 0.1025 3,900 -0.01(-5.79%)
Feb 14, 2023 0.1039 0.1150 0.0900 0.1088 47,193 +0.01(+9.90%)
Feb 10, 2023 0.0990 0 -0.00(-2.65%)
Feb 09, 2023 0.1172 0.1400 0.0915 0.1017 78,699 -0.05(-32.20%)
Feb 08, 2023 0.1160 0.1500 0.1160 0.1500 1,105 +0.00(+0.00%)
Feb 07, 2023 0.1500 0.1500 0.1500 0.1500 450 +0.01(+7.14%)
Feb 03, 2023 0.1400 0 -0.01(-6.67%)
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.