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 (%)
Jan 27, 2023 0.1595 0 +0.00(+0.00%)
Jan 26, 2023 0.1212 0.1595 0.1211 0.1595 33,970 +0.00(+0.00%)
Jan 25, 2023 0.1595 0.1595 0.1595 0.1595 1,306 -0.03(-15.61%)
Jan 23, 2023 0.1890 0 +0.00(+0.53%)
Jan 20, 2023 0.1880 0.1880 0.1880 0.1880 500 -0.01(-2.59%)
Jan 17, 2023 0.1930 0 +0.03(+20.62%)
Jan 11, 2023 0.1600 0 +0.00(+0.00%)
Jan 10, 2023 0.1600 0.1600 0.1600 0.1600 150 +0.02(+12.68%)
Jan 04, 2023 0.1420 0 +0.01(+9.23%)
Jan 03, 2023 0.1490 0.1600 0.1200 0.1300 45,200 -0.04(-23.53%)
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%)
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.