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 (%)
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%)
May 03, 2021 0.3795 0.4769 0.3300 0.4500 213,263 +0.08(+21.79%)
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%)
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.