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 30, 2021 0.3790 0.3795 0.3200 0.3695 202,800 -0.01(-2.64%)
Apr 29, 2021 0.3600 0.3990 0.3110 0.3795 267,577 +0.04(+11.62%)
Apr 28, 2021 0.3290 0.3900 0.3290 0.3400 178,081 +0.01(+3.03%)
Apr 27, 2021 0.3400 0.3498 0.2620 0.3300 417,574 -0.01(-2.51%)
Apr 26, 2021 0.2900 0.3580 0.2770 0.3385 455,872 +0.04(+14.86%)
Apr 23, 2021 0.2000 0.2960 0.2000 0.2947 448,100 +0.08(+40.40%)
Apr 22, 2021 0.2088 0.2100 0.1981 0.2099 114,071 -0.01(-3.89%)
Apr 21, 2021 0.1989 0.2184 0.1980 0.2184 23,876 +0.02(+10.30%)
Apr 20, 2021 0.1980 0.1980 0.1980 0.1980 2,525 +0.00(+1.80%)
Apr 19, 2021 0.1945 0.1989 0.1945 0.1945 3,650 -0.00(-1.97%)
Apr 16, 2021 0.1984 0.1984 0.1755 0.1984 36,200 +0.00(+0.00%)
Apr 15, 2021 0.1863 0.1989 0.1800 0.1984 56,238 -0.00(-0.25%)
Apr 14, 2021 0.1861 0.1989 0.1861 0.1989 48,908 +0.01(+6.88%)
Apr 13, 2021 0.1926 0.1987 0.1861 0.1861 108,200 -0.01(-3.92%)
Apr 12, 2021 0.1998 0.1998 0.1926 0.1937 8,010 -0.01(-3.15%)
Apr 09, 2021 0.2150 0.2190 0.1963 0.2000 119,300 +0.00(+0.00%)
Apr 08, 2021 0.1760 0.2135 0.1760 0.2000 199,126 +0.00(+0.81%)
Apr 07, 2021 0.1984 0.1984 0.1984 0.1984 500 +0.02(+8.59%)
Apr 06, 2021 0.1750 0.1994 0.1700 0.1827 37,039 -0.00(-1.46%)
Apr 05, 2021 0.1948 0.1948 0.1750 0.1854 37,642 -0.01(-4.83%)
Apr 01, 2021 0.1948 0.1948 0.1721 0.1948 20,400 +0.00(+2.53%)
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%)
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.