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 (%)
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%)
Jul 01, 2021 0.6400 0.6400 0.5401 0.6100 54,890 +0.00(+0.00%)
Jun 30, 2021 0.6200 0.6310 0.6100 0.6100 9,811 -0.01(-1.61%)
Jun 29, 2021 0.6000 0.6499 0.6000 0.6200 13,281 +0.01(+1.64%)
Jun 28, 2021 0.6100 0.6800 0.5701 0.6100 45,737 -0.04(-6.15%)
Jun 25, 2021 0.6600 0.7000 0.5700 0.6500 145,654 -0.09(-12.16%)
Jun 24, 2021 0.7590 0.7590 0.6702 0.7400 18,765 +0.04(+6.17%)
Jun 23, 2021 0.6655 0.7500 0.6500 0.6970 53,721 +0.01(+1.01%)
Jun 22, 2021 0.7300 0.7300 0.6410 0.6900 25,824 +0.02(+2.53%)
Jun 21, 2021 0.7490 0.7490 0.6302 0.6730 42,029 +0.00(+0.15%)
Jun 18, 2021 0.6550 0.6800 0.6101 0.6720 90,156 +0.02(+3.38%)
Jun 17, 2021 0.6000 0.6500 0.6000 0.6500 120,707 +0.05(+8.35%)
Jun 16, 2021 0.5455 0.6400 0.4750 0.5999 182,028 +0.06(+11.09%)
Jun 15, 2021 0.4610 0.5455 0.4610 0.5400 133,228 +0.04(+8.00%)
Jun 14, 2021 0.5530 0.5530 0.4200 0.5000 259,177 -0.03(-5.66%)
Jun 11, 2021 0.4800 0.5450 0.4705 0.5300 70,753 +0.06(+12.17%)
Jun 10, 2021 0.5610 0.5898 0.4400 0.4725 282,818 -0.13(-21.18%)
Jun 09, 2021 0.5650 0.6199 0.5650 0.5995 16,602 -0.02(-3.31%)
Jun 08, 2021 0.5900 0.6200 0.5799 0.6200 21,620 +0.00(+0.00%)
Jun 07, 2021 0.6603 0.6685 0.5600 0.6200 97,873 -0.02(-3.05%)
Jun 04, 2021 0.6100 0.6455 0.5700 0.6395 75,941 +0.02(+3.20%)
Jun 03, 2021 0.5330 0.6225 0.5330 0.6197 89,994 +0.07(+12.67%)
Jun 02, 2021 0.6445 0.6658 0.5260 0.5500 155,584 -0.09(-14.44%)
Jun 01, 2021 0.7050 0.7424 0.6200 0.6428 149,191 -0.06(-9.05%)
May 28, 2021 0.7870 0.7870 0.7010 0.7068 154,050 -0.08(-10.19%)
May 27, 2021 0.8450 0.8500 0.7400 0.7870 148,226 -0.04(-5.04%)
May 26, 2021 0.7395 0.8550 0.7250 0.8288 242,049 +0.09(+12.00%)
May 25, 2021 0.6648 0.7400 0.5700 0.7400 414,627 +0.07(+10.53%)
May 24, 2021 0.7369 0.7369 0.5900 0.6695 182,585 -0.04(-5.46%)
May 21, 2021 0.7000 0.7369 0.6300 0.7082 98,023 +0.02(+2.64%)
May 20, 2021 0.6348 0.7200 0.6348 0.6900 175,931 +0.03(+4.55%)
May 19, 2021 0.5998 0.7490 0.5300 0.6600 251,472 +0.06(+10.04%)
May 18, 2021 0.6500 0.6500 0.4700 0.5998 160,933 -0.04(-5.77%)
May 17, 2021 0.6400 0.6799 0.6100 0.6365 51,006 -0.00(-0.50%)
May 14, 2021 0.5775 0.6440 0.5775 0.6397 103,571 +0.06(+10.29%)
May 13, 2021 0.5600 0.5890 0.4600 0.5800 148,895 +0.03(+5.69%)
May 12, 2021 0.5400 0.5600 0.4900 0.5488 83,329 +0.05(+9.76%)
May 11, 2021 0.5200 0.5588 0.5000 0.5000 166,687 +0.00(+0.00%)
May 10, 2021 0.5600 0.5600 0.4900 0.5000 84,880 -0.05(-9.09%)
May 07, 2021 0.5100 0.5599 0.5100 0.5500 125,040 +0.04(+7.84%)
May 06, 2021 0.4500 0.5100 0.4250 0.5100 175,542 +0.07(+15.91%)
May 05, 2021 0.4750 0.4750 0.4200 0.4400 31,700 -0.01(-1.68%)
May 04, 2021 0.4000 0.4500 0.3811 0.4475 138,583 -0.00(-0.56%)
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.