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 (%)
Sep 30, 2022 0.1200 0.1390 0.1200 0.1390 14,966 +0.00(+0.00%)
Sep 29, 2022 0.1270 0.1390 0.1270 0.1390 20,854 -0.01(-6.96%)
Sep 27, 2022 0.1494 0 +0.00(+0.27%)
Sep 26, 2022 0.1494 0.1499 0.1400 0.1490 14,444 +0.00(+2.05%)
Sep 23, 2022 0.1620 0.1620 0.1460 0.1460 33,920 -0.02(-14.12%)
Sep 22, 2022 0.1758 0.1895 0.1700 0.1700 1,377 -0.01(-3.95%)
Sep 21, 2022 0.1700 0.2175 0.1630 0.1770 35,808 -0.00(-1.67%)
Sep 20, 2022 0.1800 0.2185 0.1750 0.1800 94,742 +0.00(+0.00%)
Sep 19, 2022 0.1740 0.1912 0.1640 0.1800 21,981 -0.02(-9.32%)
Sep 16, 2022 0.1995 0.1995 0.1860 0.1985 27,120 +0.00(+1.79%)
Sep 15, 2022 0.1950 0.1950 0.1950 0.1950 1,500 -0.02(-11.16%)
Sep 12, 2022 0.2195 0 -0.00(-0.23%)
Sep 07, 2022 0.2200 0 +0.00(+0.00%)
Sep 06, 2022 0.1998 0.2200 0.1998 0.2200 2,478 +0.00(+0.00%)
Sep 02, 2022 0.2000 0.2200 0.1980 0.2200 24,260 +0.02(+10.00%)
Sep 01, 2022 0.2195 0.2290 0.1920 0.2000 16,690 -0.01(-4.76%)
Aug 31, 2022 0.2150 0.2150 0.2100 0.2100 21,729 -0.00(-1.18%)
Aug 30, 2022 0.2050 0.2590 0.2010 0.2125 122,815 +0.00(+1.24%)
Aug 29, 2022 0.2099 0.2099 0.1660 0.2099 12,450 +0.00(+0.43%)
Aug 26, 2022 0.1960 0.2090 0.1960 0.2090 2,268 +0.00(+1.26%)
Aug 24, 2022 0.2064 0 -0.00(-1.62%)
Aug 23, 2022 0.2220 0.2220 0.2000 0.2098 36,807 -0.04(-15.64%)
Aug 22, 2022 0.2200 0.2487 0.2200 0.2487 1,910 -0.00(-0.04%)
Aug 18, 2022 0.2488 0 -0.00(-0.08%)
Aug 17, 2022 0.2172 0.2490 0.2172 0.2490 564 +0.00(+0.00%)
Aug 16, 2022 0.2360 0.2490 0.2038 0.2490 22,157 -0.01(-4.16%)
Aug 15, 2022 0.2598 0.2598 0.2479 0.2598 5,367 +0.00(+1.01%)
Aug 11, 2022 0.2572 0 -0.00(-1.08%)
Aug 10, 2022 0.2600 0.2600 0.2600 0.2600 650 +0.00(+0.00%)
Aug 09, 2022 0.2501 0.2600 0.2360 0.2600 19,668 +0.00(+0.08%)
Aug 08, 2022 0.2377 0.2598 0.2353 0.2598 2,500 -0.00(-0.08%)
Aug 04, 2022 0.2600 0 -0.01(-4.94%)
Aug 02, 2022 0.2735 20 +0.01(+3.48%)
Aug 01, 2022 0.2643 0.2735 0.2643 0.2643 9,570 -0.01(-3.72%)
Jul 29, 2022 0.2576 0.2745 0.2550 0.2745 20,781 +0.00(+0.00%)
Jul 28, 2022 0.2718 0.2745 0.2718 0.2745 1,249 +0.00(+0.00%)
Jul 27, 2022 0.2650 0.2790 0.2650 0.2745 9,007 +0.00(+0.26%)
Jul 26, 2022 0.2500 0.2750 0.2400 0.2738 151,806 +0.00(+1.41%)
Jul 25, 2022 0.2700 0.2700 0.2700 0.2700 300 -0.00(-1.78%)
Jul 22, 2022 0.2609 0.2749 0.2609 0.2749 12,000 +0.00(+1.81%)
Jul 21, 2022 0.2550 0.2700 0.2550 0.2700 3,851 +0.00(+0.00%)
Jul 20, 2022 0.2525 0.2700 0.2525 0.2700 8,500 +0.00(+0.00%)
Jul 19, 2022 0.2670 0.2700 0.2360 0.2700 11,702 -0.01(-1.82%)
Jul 18, 2022 0.2750 0.2750 0.2750 0.2750 100 +0.00(+0.00%)
Jul 14, 2022 0.2750 0 +0.00(+0.00%)
Jul 13, 2022 0.2750 0.2755 0.2750 0.2750 5,000 -0.01(-1.79%)
Jul 12, 2022 0.2762 0.2800 0.2754 0.2800 65,885 +0.00(+0.36%)
Jul 11, 2022 0.2700 0.2790 0.2670 0.2790 76,153 +0.01(+3.33%)
Jul 08, 2022 0.2690 0.2700 0.2605 0.2700 41,521 +0.00(+0.37%)
Jul 07, 2022 0.2375 0.2690 0.2300 0.2690 95,983 +0.03(+12.08%)
Jul 06, 2022 0.2500 0.2500 0.2250 0.2400 39,398 -0.03(-10.78%)
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.