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 (%)
Mar 31, 2022 0.2990 0.3090 0.2900 0.3090 34,362 -0.01(-1.59%)
Mar 30, 2022 0.3150 0.3150 0.3040 0.3140 1,795 -0.00(-0.32%)
Mar 29, 2022 0.3180 0.3398 0.2900 0.3150 53,700 -0.03(-8.70%)
Mar 28, 2022 0.3450 0.3450 0.3012 0.3450 18,884 +0.00(+0.00%)
Mar 24, 2022 0.3450 0 -0.01(-3.90%)
Mar 23, 2022 0.3490 0.3595 0.3005 0.3590 38,431 -0.00(-0.08%)
Mar 22, 2022 0.3593 0.3595 0.3385 0.3593 29,004 -0.00(-0.06%)
Mar 21, 2022 0.3400 0.3595 0.3400 0.3595 9,980 +0.00(+0.00%)
Mar 18, 2022 0.3400 0.3595 0.3400 0.3595 6,137 +0.01(+2.86%)
Mar 17, 2022 0.3205 0.3595 0.3205 0.3495 10,342 -0.03(-7.66%)
Mar 16, 2022 0.3696 0.3785 0.3105 0.3785 42,761 -0.00(-0.13%)
Mar 15, 2022 0.3050 0.3790 0.3050 0.3790 13,901 +0.03(+7.67%)
Mar 14, 2022 0.3112 0.3530 0.3013 0.3520 28,172 -0.00(-0.56%)
Mar 11, 2022 0.3540 0.3540 0.3540 0.3540 1,057 +0.01(+4.12%)
Mar 10, 2022 0.3465 0.3470 0.3400 0.3400 6,614 -0.01(-4.09%)
Mar 09, 2022 0.3680 0.3680 0.3310 0.3545 26,692 -0.01(-3.67%)
Mar 08, 2022 0.3410 0.3880 0.3310 0.3680 21,221 -0.02(-5.15%)
Mar 07, 2022 0.3485 0.3940 0.3202 0.3880 46,104 +0.04(+11.33%)
Mar 04, 2022 0.3750 0.3750 0.3300 0.3485 46,141 -0.03(-7.04%)
Mar 03, 2022 0.3660 0.3980 0.3302 0.3749 26,124 +0.02(+5.61%)
Mar 02, 2022 0.3361 0.3660 0.3202 0.3550 38,784 -0.04(-11.03%)
Mar 01, 2022 0.3261 0.3990 0.3174 0.3990 24,370 +0.08(+24.69%)
Feb 28, 2022 0.3304 0.3304 0.3000 0.3200 5,829 +0.02(+6.67%)
Feb 25, 2022 0.2805 0.3271 0.2960 0.3000 7,590 +0.00(+0.00%)
Feb 24, 2022 0.3013 0.3090 0.2990 0.3000 28,420 -0.03(-10.31%)
Feb 23, 2022 0.2980 0.3345 0.2980 0.3345 19,120 +0.01(+2.48%)
Feb 22, 2022 0.3395 0.3395 0.2910 0.3264 73,228 -0.01(-4.00%)
Feb 18, 2022 0.3400 0 +0.02(+6.25%)
Feb 17, 2022 0.3110 0.3399 0.2970 0.3200 80,210 -0.02(-5.85%)
Feb 16, 2022 0.3400 0.3400 0.3070 0.3399 15,064 +0.01(+3.00%)
Feb 15, 2022 0.3300 0.3300 0.3185 0.3300 15,395 -0.02(-4.76%)
Feb 14, 2022 0.3298 0.3465 0.3100 0.3465 53,656 +0.02(+5.00%)
Feb 11, 2022 0.3100 0.3300 0.3100 0.3300 8,007 +0.00(+0.00%)
Feb 10, 2022 0.3200 0.3549 0.3100 0.3300 41,786 -0.01(-2.94%)
Feb 09, 2022 0.3136 0.3590 0.3134 0.3400 96,500 -0.02(-5.24%)
Feb 08, 2022 0.3354 0.3588 0.3119 0.3588 7,015 -0.00(-0.06%)
Feb 07, 2022 0.3598 0.3600 0.3110 0.3590 16,298 -0.01(-2.58%)
Feb 04, 2022 0.3411 0.3685 0.3310 0.3685 40,871 +0.01(+2.36%)
Feb 03, 2022 0.3680 0.3600 38,495 +0.00(+0.14%)
Feb 02, 2022 0.3360 0.3680 0.3330 0.3595 129,576 -0.01(-2.31%)
Feb 01, 2022 0.3000 0.3690 0.2820 0.3680 69,686 +0.07(+22.67%)
Jan 31, 2022 0.3105 0.3105 0.2910 0.3000 29,651 -0.02(-6.25%)
Jan 28, 2022 0.3010 0.3230 0.3010 0.3200 37,925 -0.01(-1.69%)
Jan 27, 2022 0.3288 0.3300 0.3060 0.3255 19,520 -0.00(-1.06%)
Jan 26, 2022 0.2600 0.3290 0.2600 0.3290 61,115 +0.05(+17.92%)
Jan 25, 2022 0.2780 0.2878 0.2500 0.2790 28,575 +0.02(+6.16%)
Jan 24, 2022 0.2920 0.2920 0.2301 0.2628 53,663 -0.03(-10.85%)
Jan 21, 2022 0.2600 0.2948 0.2540 0.2948 33,007 -0.00(-1.07%)
Jan 20, 2022 0.2980 0.2980 0.2893 0.2980 2,200 +0.00(+0.00%)
Jan 19, 2022 0.2898 0.2990 0.2805 0.2980 12,900 -0.00(-0.13%)
Jan 18, 2022 0.2720 0.2991 0.2720 0.2984 12,924 -0.00(-1.19%)
Jan 14, 2022 0.3020 0 -0.00(-0.53%)
Jan 13, 2022 0.2720 0.3050 0.2720 0.3036 4,615 -0.00(-0.46%)
Jan 12, 2022 0.2706 0.3070 0.2705 0.3050 12,501 -0.00(-0.33%)
Jan 11, 2022 0.2995 0.3060 0.2755 0.3060 35,424 +0.01(+2.17%)
Jan 10, 2022 0.2755 0.2995 0.2755 0.2995 21,525 +0.00(+1.59%)
Jan 07, 2022 0.2851 0.2995 0.2822 0.2948 25,310 -0.01(-4.29%)
Jan 06, 2022 0.3000 0.3080 0.3000 0.3080 11,080 +0.01(+2.29%)
Jan 05, 2022 0.2996 0.3095 0.2850 0.3011 45,931 +0.00(+0.37%)
Jan 04, 2022 0.2710 0.3290 0.2710 0.3000 34,214 -0.03(-9.09%)
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.