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

R-Three Technologies Inc (OP: RRRT )

0.0128 +0.0053 (+70.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
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%)
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.