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 UNCHANGED
Last 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 (%)
Jan 31, 2024 0.0118 0.0118 0.0118 0.0118 18,002 +0.00(+59.46%)
Jan 23, 2024 0.0074 0 -0.00(-11.90%)
Jan 18, 2024 0.0084 0 -0.00(-16.00%)
Jan 16, 2024 0.0100 0 -0.00(-5.66%)
Jan 02, 2024 0.0106 0 +0.00(+6.00%)
Dec 29, 2023 0.0094 0.0140 0.0070 0.0100 80,462 +0.00(+47.06%)
Dec 28, 2023 0.0071 0.0071 0.0041 0.0068 77,000 +0.00(+3.03%)
Dec 27, 2023 0.0120 0.0120 0.0066 0.0066 60,000 +0.00(+1.54%)
Dec 26, 2023 0.0065 0.0065 0.0065 0.0065 1,000 -0.01(-45.83%)
Dec 22, 2023 0.0120 0.0120 0.0120 0.0120 2,267 -0.00(-13.04%)
Dec 14, 2023 0.0138 0 +0.00(+38.00%)
Dec 11, 2023 0.0100 0 +0.00(+33.33%)
Dec 08, 2023 0.0088 0.0092 0.0075 0.0075 150,000 -0.00(-18.48%)
Dec 07, 2023 0.0092 0.0092 0.0092 0.0092 45,000 +0.00(+0.00%)
Dec 06, 2023 0.0092 0.0092 0.0092 0.0092 12,500 +0.00(+0.00%)
Dec 04, 2023 0.0092 1 +0.00(+0.00%)
Dec 01, 2023 0.0104 0.0104 0.0092 0.0092 40,000 +0.00(+0.00%)
Nov 30, 2023 0.0104 0.0104 0.0092 0.0092 45,800 -0.00(-8.00%)
Nov 29, 2023 0.0100 0.0150 0.0100 0.0100 27,795 -0.01(-57.81%)
Nov 15, 2023 0.0237 0 +0.01(+91.13%)
Nov 14, 2023 0.0110 0.0124 0.0110 0.0124 67,272 +0.00(+29.17%)
Nov 02, 2023 0.0096 0 -0.00(-4.00%)
Nov 01, 2023 0.0084 0.0100 0.0084 0.0100 60,000 -0.00(-16.67%)
Oct 26, 2023 0.0120 0 -0.00(-3.23%)
Oct 25, 2023 0.0124 0.0124 0.0124 0.0124 90,300 +0.00(+12.73%)
Oct 23, 2023 0.0110 0 -0.00(-11.29%)
Oct 20, 2023 0.0124 0.0158 0.0110 0.0124 59,725 +0.00(+24.00%)
Oct 18, 2023 0.0100 0 +0.00(+21.95%)
Oct 13, 2023 0.0082 0 -0.00(-16.33%)
Oct 12, 2023 0.0098 0.0098 0.0098 0.0098 181 -0.00(-14.04%)
Oct 11, 2023 0.0114 0.0114 0.0114 0.0114 200 +0.00(+5.56%)
Oct 09, 2023 0.0108 0 +0.00(+5.88%)
Oct 06, 2023 0.0102 0.0102 0.0102 0.0102 230,000 +0.00(+0.00%)
Oct 05, 2023 0.0102 0.0102 0.0102 0.0102 1,000 +0.00(+0.00%)
Oct 04, 2023 0.0102 0.0102 0.0102 0.0102 295,000 +0.00(+0.00%)
Oct 03, 2023 0.0102 0.0102 0.0102 0.0102 300,000 -0.00(-18.40%)
Sep 29, 2023 0.0125 0 -0.00(-21.87%)
Sep 28, 2023 0.0147 0.0160 0.0147 0.0160 285,729 -0.00(-10.61%)
Sep 27, 2023 0.0120 0.0180 0.0120 0.0179 122,500 -0.01(-28.40%)
Sep 26, 2023 0.0250 0.0250 0.0120 0.0250 12,220 +0.01(+127.27%)
Sep 25, 2023 0.0110 0.0110 0.0109 0.0110 16,660 +0.00(+0.00%)
Sep 22, 2023 0.0105 0.0110 0.0090 0.0110 257,871 +0.00(+52.78%)
Sep 21, 2023 0.0070 0.0106 0.0070 0.0072 168,954 -0.00(-34.55%)
Sep 20, 2023 0.0110 0.0110 0.0110 0.0110 10,000 -0.00(-2.65%)
Sep 19, 2023 0.0078 0.0113 0.0072 0.0113 70,805 +0.00(+20.21%)
Sep 18, 2023 0.0094 0.0094 0.0094 0.0094 1,000 -0.00(-18.97%)
Sep 14, 2023 0.0116 0 +0.00(+28.89%)
Sep 13, 2023 0.0091 0.0091 0.0090 0.0090 51,500 -0.00(-22.41%)
Sep 08, 2023 0.0116 0 -0.00(-2.52%)
Sep 07, 2023 0.0119 0.0119 0.0119 0.0119 40,000 +0.00(+30.77%)
Sep 06, 2023 0.0091 0.0138 0.0091 0.0091 88,377 -0.00(-20.87%)
Sep 05, 2023 0.0108 0.0115 0.0090 0.0115 233,907 +0.00(+6.48%)
Aug 31, 2023 0.0108 0 +0.00(+11.34%)
Aug 25, 2023 0.0097 20 +0.00(+7.78%)
Aug 24, 2023 0.0090 0.0090 0.0090 0.0090 28,692 +0.00(+0.00%)
Aug 22, 2023 0.0090 0 +0.00(+0.00%)
Aug 18, 2023 0.0090 0 -0.00(-4.26%)
Aug 16, 2023 0.0094 0 +0.00(+17.50%)
Aug 15, 2023 0.0091 0.0091 0.0080 0.0080 270,992 -0.00(-4.76%)
Aug 14, 2023 0.0071 0.0084 0.0071 0.0084 60,300 -0.00(-24.32%)
Aug 10, 2023 0.0111 0 +0.00(+21.98%)
Aug 09, 2023 0.0102 0.0150 0.0074 0.0091 865,135 +0.00(+8.33%)
Aug 08, 2023 0.0085 0.0085 0.0080 0.0084 195,700 -0.00(-26.32%)
Aug 04, 2023 0.0114 0 +0.00(+35.71%)
Aug 03, 2023 0.0083 0.0084 0.0083 0.0084 40,000 +0.00(+2.44%)
Aug 02, 2023 0.0082 0.0083 0.0082 0.0082 150,000 -0.00(-21.90%)
Aug 01, 2023 0.0082 0.0113 0.0082 0.0105 127,000 -0.00(-7.89%)
Jul 28, 2023 0.0114 0 -0.00(-18.57%)
Jul 27, 2023 0.0088 0.0140 0.0088 0.0140 242,200 -0.00(-6.04%)
Jul 26, 2023 0.0114 0.0154 0.0106 0.0149 194,700 +0.00(+37.96%)
Jul 25, 2023 0.0107 0.0108 0.0107 0.0108 31,472 -0.00(-30.32%)
Jul 24, 2023 0.0130 0.0158 0.0101 0.0155 110,296 -0.00(-6.06%)
Jul 21, 2023 0.0126 0.0165 0.0126 0.0165 110,100 -0.00(-17.09%)
Jul 20, 2023 0.0130 0.0199 0.0130 0.0199 35,000 +0.00(+32.67%)
Jul 19, 2023 0.0170 0.0170 0.0150 0.0150 32,182 -0.00(-18.48%)
Jul 18, 2023 0.0150 0.0200 0.0150 0.0184 36,100 -0.00(-3.16%)
Jul 13, 2023 0.0190 0 +0.00(+6.74%)
Jul 11, 2023 0.0178 0 +0.00(+7.23%)
Jul 05, 2023 0.0166 0 -0.00(-12.63%)
Jun 28, 2023 0.0190 0 -0.00(-11.63%)
Jun 27, 2023 0.0190 0.0215 0.0190 0.0215 54,800 +0.00(+13.16%)
Jun 23, 2023 0.0190 0 +0.00(+26.67%)
Jun 21, 2023 0.0150 0 -0.00(-21.05%)
Jun 20, 2023 0.0190 0.0200 0.0190 0.0190 3,500 +0.00(+3.26%)
Jun 16, 2023 0.0186 0.0187 0.0184 0.0184 221,303 +0.00(+22.67%)
Jun 15, 2023 0.0235 0.0235 0.0126 0.0150 106,600 -0.01(-37.50%)
May 08, 2023 0.0262 0.0262 0.0185 0.0240 192,185 -0.00(-10.45%)
May 05, 2023 0.0268 0.0268 0.0268 0.0268 1,300 -0.00(-0.37%)
May 04, 2023 0.0269 0.0269 0.0269 0.0269 500 -0.00(-0.37%)
May 03, 2023 0.0220 0.0279 0.0180 0.0270 482,528 +0.01(+35.00%)
May 02, 2023 0.0239 0.0240 0.0200 0.0200 59,500 -0.00(-0.50%)
May 01, 2023 0.0280 0.0280 0.0200 0.0201 102,250 +0.00(+4.69%)
Apr 28, 2023 0.0282 0.0282 0.0192 0.0192 4,400 -0.00(-4.00%)
Apr 27, 2023 0.0190 0.0282 0.0190 0.0200 28,664 +0.00(+0.00%)
Apr 26, 2023 0.0250 0.0250 0.0190 0.0200 66,642 +0.00(+0.00%)
Apr 25, 2023 0.0280 0.0284 0.0199 0.0200 281,768 -0.01(-29.58%)
Apr 24, 2023 0.0292 0.0300 0.0211 0.0284 279,482 +0.00(+9.23%)
Apr 21, 2023 0.0261 0.0400 0.0225 0.0260 174,038 -0.01(-35.00%)
Apr 19, 2023 0.0400 0 +0.01(+23.08%)
Apr 18, 2023 0.0550 0.0570 0.0298 0.0325 205,544 -0.01(-21.50%)
Apr 17, 2023 0.0461 0.0949 0.0414 0.0414 295,450 -0.06(-58.60%)
Apr 14, 2023 0.0550 0.1174 0.0550 0.1000 4,344 -0.02(-16.67%)
Apr 13, 2023 0.0296 0.1200 0.0296 0.1200 369,335 +0.09(+305.41%)
Apr 12, 2023 0.0296 0.0296 0.0220 0.0296 31,400 -0.00(-0.67%)
Apr 11, 2023 0.0260 0.0298 0.0259 0.0298 21,500 +0.00(+0.34%)
Apr 10, 2023 0.0261 0.0305 0.0254 0.0297 51,300 -0.00(-2.62%)
Apr 06, 2023 0.0300 0.0305 0.0262 0.0305 30,864 +0.00(+0.00%)
Apr 05, 2023 0.0305 0.0305 0.0305 0.0305 3,394 +0.00(+0.00%)
Apr 04, 2023 0.0350 0.0350 0.0280 0.0305 15,500 -0.00(-13.84%)
Mar 31, 2023 0.0354 0 -0.00(-5.09%)
Mar 29, 2023 0.0373 0 -0.00(-4.36%)
Mar 28, 2023 0.0342 0.0394 0.0342 0.0390 81,252 -0.00(-2.26%)
Mar 27, 2023 0.0473 0.0545 0.0361 0.0399 380,570 -0.01(-26.92%)
Mar 24, 2023 0.0470 0.0561 0.0400 0.0546 86,330 +0.00(+7.06%)
Mar 23, 2023 0.0530 0.0778 0.0403 0.0510 340,586 -0.02(-27.04%)
Mar 22, 2023 0.0530 0.0709 0.0520 0.0699 46,150 -0.01(-8.87%)
Mar 21, 2023 0.0595 0.0767 0.0595 0.0767 12,300 +0.01(+9.57%)
Mar 20, 2023 0.0700 0.0700 0.0521 0.0700 270,400 -0.01(-16.67%)
Mar 17, 2023 0.0800 0.0953 0.0665 0.0840 358,776 -0.02(-16.00%)
Mar 16, 2023 0.0800 0.1000 0.0705 0.1000 141,500 -0.02(-20.00%)
Mar 15, 2023 0.1250 0.1250 0.0850 0.1250 26,500 +0.00(+0.00%)
Mar 14, 2023 0.1250 0.1250 0.1250 0.1250 1,200 +0.01(+8.70%)
Mar 13, 2023 0.0850 0.1200 0.0801 0.1150 97,800 -0.00(-3.77%)
Mar 09, 2023 0.1195 0 +0.00(+0.00%)
Mar 08, 2023 0.0900 0.1195 0.0900 0.1195 51,330 +0.03(+32.78%)
Mar 03, 2023 0.0900 0 +0.00(+0.00%)
Feb 27, 2023 0.0900 0 +0.00(+1.69%)
Feb 23, 2023 0.0885 0 +0.00(+1.14%)
Feb 22, 2023 0.0800 0.0900 0.0760 0.0875 38,800 -0.01(-5.41%)
Feb 21, 2023 0.0900 0.0925 0.0819 0.0925 62,807 -0.02(-19.57%)
Feb 16, 2023 0.1150 0 +0.01(+12.20%)
Feb 15, 2023 0.0900 0.1025 0.0900 0.1025 3,900 -0.01(-5.79%)
Feb 14, 2023 0.1039 0.1150 0.0900 0.1088 47,193 +0.01(+9.90%)
Feb 10, 2023 0.0990 0 -0.00(-2.65%)
Feb 09, 2023 0.1172 0.1400 0.0915 0.1017 78,699 -0.05(-32.20%)
Feb 08, 2023 0.1160 0.1500 0.1160 0.1500 1,105 +0.00(+0.00%)
Feb 07, 2023 0.1500 0.1500 0.1500 0.1500 450 +0.01(+7.14%)
Feb 03, 2023 0.1400 0 -0.01(-6.67%)
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.