Indicators

R-Three Technologies Inc (OP: RRRT )

0.0075 UNCHANGED

Last Price Updated: 3:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.