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 (%)
Mar 31, 2021 0.1720 0.1900 0.1720 0.1900 16,609 -0.01(-2.56%)
Mar 30, 2021 0.1700 0.2097 0.1700 0.1950 58,857 +0.03(+15.38%)
Mar 29, 2021 0.1888 0.1888 0.1605 0.1690 26,650 -0.02(-10.49%)
Mar 26, 2021 0.1521 0.1888 0.1520 0.1888 112,800 +0.01(+3.96%)
Mar 25, 2021 0.1513 0.1816 0.1513 0.1816 61,735 +0.01(+6.82%)
Mar 24, 2021 0.1703 0.1850 0.1600 0.1700 81,700 -0.01(-8.11%)
Mar 23, 2021 0.1850 0.1850 0.1633 0.1850 48,380 +0.00(+0.00%)
Mar 22, 2021 0.1809 0.1998 0.1792 0.1850 54,990 -0.02(-7.50%)
Mar 19, 2021 0.1950 0.2050 0.1950 0.2000 87,700 -0.01(-3.33%)
Mar 18, 2021 0.2100 0.2100 0.1633 0.2069 71,254 -0.00(-1.57%)
Mar 17, 2021 0.2300 0.2300 0.2102 0.2102 57,861 -0.03(-11.57%)
Mar 16, 2021 0.2300 0.2400 0.2100 0.2377 21,866 +0.03(+13.19%)
Mar 15, 2021 0.2290 0.2394 0.2100 0.2100 14,958 -0.03(-12.50%)
Mar 12, 2021 0.2140 0.2400 0.2140 0.2400 6,300 +0.04(+20.00%)
Mar 11, 2021 0.2140 0.2140 0.2000 0.2000 17,299 -0.00(-2.15%)
Mar 10, 2021 0.1668 0.2044 0.1668 0.2044 250 -0.01(-2.67%)
Mar 09, 2021 0.1668 0.2100 0.1668 0.2100 1,327 -0.02(-10.41%)
Mar 08, 2021 0.1998 0.2344 0.1666 0.2344 109,901 +0.05(+27.74%)
Mar 05, 2021 0.1915 0.2080 0.1620 0.1835 20,100 -0.03(-12.20%)
Mar 04, 2021 0.2000 0.2500 0.1800 0.2090 119,334 -0.02(-8.69%)
Mar 03, 2021 0.2500 0.2585 0.1620 0.2289 39,625 -0.02(-6.91%)
Mar 02, 2021 0.2650 0.2650 0.2210 0.2459 60,026 -0.02(-6.11%)
Mar 01, 2021 0.2939 0.2939 0.2300 0.2619 67,011 -0.03(-10.89%)
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%)
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.