Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R-Three Technologies Inc (OP: RRRT )

N/A 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 (%)
Dec 31, 2020 0.1312 0.1312 0.1312 157,185 -0.00(-0.08%)
Dec 30, 2020 0.1230 0.1313 0.1230 0.1313 157,185 +0.01(+5.04%)
Dec 29, 2020 0.1228 0.1290 0.1187 0.1250 17,577 -0.00(-3.10%)
Dec 28, 2020 0.1161 0.1290 0.1130 0.1290 28,175 +0.00(+0.39%)
Dec 24, 2020 0.1205 0.1290 0.1200 0.1285 38,000 -0.00(-0.16%)
Dec 23, 2020 0.1251 0.1310 0.0800 0.1287 642,425 -0.00(-1.76%)
Dec 22, 2020 0.1290 0.1345 0.1270 0.1310 120,442 -0.00(-2.67%)
Dec 21, 2020 0.1320 0.1346 0.1270 0.1346 36,108 +0.00(+0.15%)
Dec 18, 2020 0.1310 0.1350 0.1270 0.1344 51,200 -0.00(-0.44%)
Dec 17, 2020 0.1290 0.1400 0.1150 0.1350 133,960 +0.01(+4.73%)
Dec 16, 2020 0.1280 0.1420 0.1200 0.1289 139,724 +0.00(+0.70%)
Dec 15, 2020 0.1230 0.1450 0.1150 0.1280 228,532 +0.01(+7.38%)
Dec 14, 2020 0.1239 0.1239 0.1100 0.1192 78,204 +0.00(+3.65%)
Dec 11, 2020 0.0987 0.1200 0.0987 0.1150 296,900 +0.02(+16.40%)
Dec 10, 2020 0.0925 0.0988 0.0860 0.0988 28,470 -0.00(-1.20%)
Dec 09, 2020 0.0925 0.1000 0.0850 0.1000 64,340 +0.00(+0.00%)
Dec 08, 2020 0.1000 0.1000 0.0810 0.1000 7,400 +0.00(+0.50%)
Dec 07, 2020 0.0712 0.1000 0.0712 0.0995 10,297 -0.00(-0.50%)
Dec 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 02, 2020 0.0825 0.1000 0.0825 0.1000 7,500 +0.00(+0.00%)
Dec 01, 2020 0.1050 0.1050 0.0651 0.1000 30,603 -0.00(-4.76%)
Nov 30, 2020 0.1000 0.1050 0.0550 0.1050 15,600 +0.02(+31.25%)
Nov 27, 2020 0.0805 0.0805 0.0800 0.0800 1,100 -0.01(-11.11%)
Nov 25, 2020 0.0970 0.0970 0.0900 0.0900 4,700 -0.01(-9.82%)
Nov 24, 2020 0.1050 0.1050 0.0720 0.0998 14,000 +0.02(+18.81%)
Nov 23, 2020 0.0740 0.1040 0.0720 0.0840 89,698 +0.00(+4.48%)
Nov 20, 2020 0.0800 0.0804 0.0800 0.0804 25,000 +0.00(+3.08%)
Nov 19, 2020 0.0785 0.0785 0.0730 0.0780 43,268 +0.01(+8.33%)
Nov 18, 2020 0.0730 0.0730 0.0720 0.0720 37,691 -0.00(-1.37%)
Nov 17, 2020 0.0795 0.0850 0.0725 0.0730 38,378 +0.00(+0.00%)
Nov 16, 2020 0.0858 0.0886 0.0730 0.0730 20,259 -0.01(-8.06%)
Nov 13, 2020 0.0794 0.0794 0.0600 0.0794 49,600 +0.00(+5.17%)
Nov 12, 2020 0.0900 0.0988 0.0755 0.0755 1,358 -0.01(-13.22%)
Nov 11, 2020 0.0989 0.0989 0.0740 0.0870 4,500 +0.00(+6.10%)
Nov 10, 2020 0.0848 0.0848 0.0820 0.0820 5,499 +0.01(+10.81%)
Nov 09, 2020 0.0886 0.0886 0.0500 0.0740 108,548 -0.03(-26.00%)
Nov 06, 2020 0.0816 0.1000 0.0740 0.1000 19,400 +0.00(+0.00%)
Nov 05, 2020 0.0957 0.1020 0.0900 0.1000 122,978 +0.00(+0.00%)
Nov 04, 2020 0.0857 0.1048 0.0857 0.1000 21,761 +0.01(+9.41%)
Nov 03, 2020 0.1048 0.1048 0.0914 0.0914 21,818 -0.01(-12.79%)
Nov 02, 2020 0.1055 0.1055 0.1048 0.1048 5,510 +0.00(+2.24%)
Oct 30, 2020 0.0910 0.1049 0.0900 0.1025 4,600 -0.00(-4.38%)
Oct 29, 2020 0.0905 0.1095 0.0886 0.1072 48,517 -0.00(-2.46%)
Oct 28, 2020 0.1132 0.1132 0.0988 0.1099 83,498 -0.00(-3.26%)
Oct 27, 2020 0.0930 0.1239 0.0930 0.1136 15,200 +0.01(+8.19%)
Oct 26, 2020 0.1040 0.1191 0.1032 0.1050 102,984 +0.00(+0.86%)
Oct 23, 2020 0.0935 0.1051 0.0935 0.1041 59,000 -0.00(-1.05%)
Oct 22, 2020 0.1086 0.1086 0.0906 0.1052 56,620 -0.00(-1.41%)
Oct 21, 2020 0.1025 0.1069 0.0910 0.1067 41,000 -0.00(-2.02%)
Oct 20, 2020 0.1119 0.1119 0.0918 0.1089 41,200 -0.01(-5.30%)
Oct 19, 2020 0.0962 0.1150 0.0961 0.1150 77,374 +0.01(+6.58%)
Oct 16, 2020 0.1180 0.1180 0.1010 0.1079 54,700 -0.00(-1.01%)
Oct 15, 2020 0.0921 0.1189 0.0921 0.1090 100,510 +0.00(+2.44%)
Oct 14, 2020 0.1029 0.1069 0.0940 0.1064 140,422 +0.00(+1.43%)
Oct 13, 2020 0.1051 0.1100 0.0911 0.1049 147,547 -0.00(-1.04%)
Oct 12, 2020 0.1050 0.1230 0.1050 0.1060 171,464 -0.01(-4.76%)
Oct 09, 2020 0.1110 0.1248 0.1075 0.1113 86,200 -0.01(-5.44%)
Oct 08, 2020 0.1300 0.1300 0.1100 0.1177 185,427 -0.02(-12.49%)
Oct 07, 2020 0.1340 0.1470 0.1160 0.1345 151,227 -0.01(-9.12%)
Oct 06, 2020 0.1360 0.1600 0.1266 0.1480 168,226 -0.00(-1.66%)
Oct 05, 2020 0.1670 0.1670 0.1401 0.1505 133,121 -0.01(-5.35%)
Oct 02, 2020 0.1300 0.1660 0.1250 0.1590 532,400 +0.03(+22.21%)
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.