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
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Sep 30, 2021 0.3575 0.4450 0.3410 0.3992 49,590 +0.05(+14.22%)
Sep 29, 2021 0.3000 0.3524 0.2800 0.3495 131,356 +0.05(+16.50%)
Sep 28, 2021 0.3945 0.4161 0.2781 0.3000 308,437 -0.10(-25.00%)
Sep 27, 2021 0.3928 0.4000 0.3928 0.4000 930 -0.00(-0.87%)
Sep 24, 2021 0.4200 0.4200 0.3770 0.4035 89,907 -0.02(-3.93%)
Sep 23, 2021 0.3300 0.4700 0.3070 0.4200 170,975 +0.09(+27.27%)
Sep 22, 2021 0.3363 0.3500 0.3001 0.3300 93,021 -0.04(-10.59%)
Sep 21, 2021 0.3800 0.3800 0.3256 0.3691 120,920 -0.02(-4.08%)
Sep 20, 2021 0.3750 0.3890 0.3651 0.3848 11,163 -0.02(-4.16%)
Sep 17, 2021 0.3970 0.4750 0.3453 0.4015 101,211 +0.00(+1.13%)
Sep 16, 2021 0.4100 0.4100 0.3790 0.3970 31,871 -0.02(-4.27%)
Sep 15, 2021 0.4049 0.4237 0.4049 0.4147 5,162 -0.01(-1.21%)
Sep 14, 2021 0.4000 0.4198 0.3880 0.4198 40,249 +0.02(+4.95%)
Sep 13, 2021 0.4398 0.4398 0.3810 0.4000 58,725 -0.04(-9.09%)
Sep 10, 2021 0.4200 0.4400 0.4120 0.4400 23,093 -0.01(-1.12%)
Sep 09, 2021 0.4405 0.4547 0.4115 0.4450 45,807 -0.02(-4.65%)
Sep 08, 2021 0.4800 0.4800 0.4310 0.4667 21,241 +0.03(+6.07%)
Sep 07, 2021 0.4305 0.4400 0.4305 0.4400 8,726 -0.05(-10.17%)
Sep 03, 2021 0.4715 0.4909 0.4205 0.4898 49,842 -0.00(-0.24%)
Sep 02, 2021 0.5100 0.5100 0.4620 0.4910 19,615 -0.02(-3.27%)
Sep 01, 2021 0.4895 0.5076 0.4605 0.5076 26,301 +0.02(+3.74%)
Aug 31, 2021 0.4470 0.4895 0.4450 0.4893 63,323 +0.01(+1.94%)
Aug 30, 2021 0.4750 0.4880 0.4450 0.4800 34,243 -0.03(-5.14%)
Aug 27, 2021 0.4321 0.5060 0.4320 0.5060 58,289 +0.02(+3.27%)
Aug 26, 2021 0.4320 0.4900 0.4320 0.4900 13,340 +0.01(+2.10%)
Aug 25, 2021 0.4320 0.4799 0.4320 0.4799 6,160 +0.01(+1.07%)
Aug 24, 2021 0.4890 0.5000 0.4300 0.4748 33,656 -0.00(-0.46%)
Aug 23, 2021 0.4190 0.4770 0.4102 0.4770 17,958 +0.00(+0.42%)
Aug 20, 2021 0.4155 0.4804 0.4155 0.4750 66,020 +0.04(+8.32%)
Aug 19, 2021 0.3600 0.4394 0.3600 0.4385 58,526 -0.02(-4.24%)
Aug 18, 2021 0.4037 0.4607 0.4035 0.4579 7,586 -0.00(-0.89%)
Aug 17, 2021 0.4005 0.4750 0.4005 0.4620 29,869 -0.01(-2.08%)
Aug 16, 2021 0.5485 0.5500 0.4310 0.4718 208,102 -0.10(-17.88%)
Aug 13, 2021 0.4940 0.5745 0.4930 0.5745 37,948 +0.08(+17.24%)
Aug 12, 2021 0.4430 0.5000 0.4210 0.4900 46,695 +0.00(+0.00%)
Aug 11, 2021 0.4207 0.4900 0.4207 0.4900 17,000 +0.02(+3.81%)
Aug 10, 2021 0.4195 0.4850 0.4195 0.4720 39,030 +0.00(+0.19%)
Aug 09, 2021 0.4772 0.4775 0.4205 0.4711 41,410 +0.02(+4.92%)
Aug 06, 2021 0.4455 0.4800 0.4202 0.4490 16,920 -0.02(-4.47%)
Aug 05, 2021 0.3890 0.4895 0.3890 0.4700 66,260 +0.02(+5.50%)
Aug 04, 2021 0.4220 0.4500 0.4000 0.4455 72,634 -0.00(-1.00%)
Aug 03, 2021 0.4400 0.4500 0.4210 0.4500 43,800 -0.03(-5.96%)
Aug 02, 2021 0.4110 0.4787 0.3800 0.4785 92,690 +0.03(+6.38%)
Jul 30, 2021 0.4660 0.4660 0.4100 0.4498 33,049 -0.03(-6.08%)
Jul 29, 2021 0.4450 0.4789 0.4398 0.4789 10,339 +0.05(+11.24%)
Jul 28, 2021 0.4602 0.4870 0.4210 0.4305 21,338 -0.04(-9.37%)
Jul 27, 2021 0.4605 0.4900 0.4600 0.4750 8,500 -0.02(-3.06%)
Jul 26, 2021 0.4700 0.5195 0.4700 0.4900 37,228 -0.00(-0.71%)
Jul 23, 2021 0.5345 0.5345 0.4350 0.4935 55,147 -0.06(-10.09%)
Jul 22, 2021 0.3995 0.5489 0.3800 0.5489 249,617 +0.16(+42.57%)
Jul 21, 2021 0.4195 0.4295 0.3305 0.3850 191,244 -0.02(-4.94%)
Jul 20, 2021 0.4900 0.4900 0.3825 0.4050 201,595 -0.06(-13.83%)
Jul 19, 2021 0.5198 0.5198 0.4515 0.4700 82,181 -0.03(-6.00%)
Jul 16, 2021 0.4911 0.5300 0.4710 0.5000 143,143 -0.02(-4.40%)
Jul 15, 2021 0.4910 0.5945 0.4910 0.5230 95,942 +0.01(+1.65%)
Jul 14, 2021 0.5484 0.5760 0.4900 0.5145 67,382 -0.05(-9.21%)
Jul 13, 2021 0.5950 0.5950 0.5290 0.5667 29,556 -0.03(-5.55%)
Jul 12, 2021 0.5745 0.6300 0.4919 0.6000 105,091 +0.06(+12.15%)
Jul 09, 2021 0.5000 0.5400 0.4800 0.5350 72,242 +0.04(+7.00%)
Jul 08, 2021 0.5390 0.5990 0.4900 0.5000 89,823 -0.10(-16.53%)
Jul 07, 2021 0.5225 0.5990 0.5225 0.5990 10,215 +0.01(+1.70%)
Jul 06, 2021 0.5910 0.5910 0.4920 0.5890 10,736 +0.05(+8.77%)
Jul 02, 2021 0.6400 0.6400 0.4585 0.5415 248,132 -0.07(-11.23%)
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.