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 (%)
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%)
Oct 01, 2020 0.1290 0.1313 0.1140 0.1301 69,434 +0.02(+13.13%)
Sep 30, 2020 0.0948 0.1348 0.0905 0.1150 182,612 +0.02(+21.05%)
Sep 29, 2020 0.0930 0.0982 0.0801 0.0950 89,850 +0.00(+2.59%)
Sep 28, 2020 0.1000 0.1000 0.0915 0.0926 58,300 +0.00(+2.89%)
Sep 25, 2020 0.1049 0.1049 0.0800 0.0900 206,600 -0.01(-10.00%)
Sep 24, 2020 0.1049 0.1049 0.0900 0.1000 85,636 -0.00(-4.67%)
Sep 23, 2020 0.1139 0.1139 0.0516 0.1049 277,862 -0.02(-15.33%)
Sep 22, 2020 0.1060 0.1280 0.1050 0.1239 142,159 -0.00(-3.20%)
Sep 21, 2020 0.1210 0.1300 0.1100 0.1280 92,564 -0.01(-4.48%)
Sep 18, 2020 0.1335 0.1405 0.1100 0.1340 38,700 -0.00(-1.33%)
Sep 17, 2020 0.1300 0.1470 0.1170 0.1358 334,261 +0.02(+20.18%)
Sep 16, 2020 0.1410 0.1410 0.1075 0.1130 303,127 -0.04(-24.92%)
Sep 15, 2020 0.1500 0.1630 0.1430 0.1505 136,790 +0.00(+0.33%)
Sep 14, 2020 0.1449 0.1700 0.1449 0.1500 149,258 +0.01(+5.63%)
Sep 11, 2020 0.1373 0.1450 0.1210 0.1420 19,200 -0.00(-1.73%)
Sep 10, 2020 0.1380 0.1594 0.1300 0.1445 53,955 +0.00(+3.21%)
Sep 09, 2020 0.1230 0.1400 0.1100 0.1400 154,904 +0.02(+16.67%)
Sep 08, 2020 0.1270 0.1270 0.1000 0.1200 523,232 -0.01(-5.51%)
Sep 04, 2020 0.1225 0.1535 0.1010 0.1270 459,600 +0.00(+3.25%)
Sep 03, 2020 0.1200 0.1335 0.1000 0.1230 296,557 +0.00(+3.36%)
Sep 02, 2020 0.1535 0.1800 0.1100 0.1190 682,861 -0.05(-28.74%)
Sep 01, 2020 0.1506 0.1785 0.1350 0.1670 444,554 +0.01(+4.38%)
Aug 31, 2020 0.1660 0.1790 0.1000 0.1600 524,154 -0.01(-6.98%)
Aug 28, 2020 0.1790 0.1950 0.1648 0.1720 474,300 -0.01(-3.91%)
Aug 27, 2020 0.2050 0.2050 0.1410 0.1790 365,439 -0.00(-0.56%)
Aug 26, 2020 0.2600 0.2620 0.1584 0.1800 2,040,502 -0.07(-29.13%)
Aug 25, 2020 0.2146 0.3240 0.2000 0.2540 2,315,810 +0.03(+15.45%)
Aug 24, 2020 0.2000 0.2430 0.1370 0.2200 1,175,247 +0.05(+26.36%)
Aug 21, 2020 0.1100 0.2200 0.1050 0.1741 3,279,300 +0.07(+65.81%)
Aug 20, 2020 0.0689 0.1080 0.0650 0.1050 830,434 +0.04(+51.30%)
Aug 19, 2020 0.0580 0.0700 0.0530 0.0694 1,016,109 +0.01(+19.86%)
Aug 18, 2020 0.0440 0.0589 0.0415 0.0579 387,811 +0.01(+33.10%)
Aug 17, 2020 0.0410 0.0450 0.0320 0.0435 119,665 +0.01(+24.29%)
Aug 14, 2020 0.0279 0.0420 0.0246 0.0350 430,600 +0.01(+46.44%)
Aug 13, 2020 0.0239 0.0239 0.0239 0.0239 71,000 +0.00(+13.27%)
Aug 12, 2020 0.0236 0.0245 0.0196 0.0211 220,511 -0.00(-10.21%)
Aug 11, 2020 0.0200 0.0280 0.0180 0.0235 33,947 +0.00(+23.68%)
Aug 10, 2020 0.0280 0.0285 0.0175 0.0190 164,800 +0.00(+2.70%)
Aug 07, 2020 0.0185 0.0185 0.0185 0.0185 77,700 -0.00(-6.09%)
Aug 06, 2020 0.0225 0.0225 0.0167 0.0197 9,000 -0.00(-12.44%)
Aug 05, 2020 0.0200 0.0225 0.0186 0.0225 65,500 +0.00(+12.50%)
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.