Indicators

R-Three Technologies Inc (OP: RRRT )

0.0128 UNCHANGED

Last Price Updated: 3:51 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.0460	0.0460	0.0420	0.0435	44,940	-0.00(-5.23%)
Apr 27, 2017	0.0420	0.0459	0.0420	0.0459	32,220	+0.00(+9.29%)
Apr 26, 2017	0.0505	0.0505	0.0420	0.0420	121,495	-0.02(-26.52%)
Apr 25, 2017	0.0505	0.0572	0.0505	0.0572	40,500	+0.01(+13.19%)
Apr 24, 2017	0.0513	0.0513	0.0505	0.0505	96,250	-0.01(-14.26%)
Apr 21, 2017	0.0589	0.0589	0.0589	0.0589	600	-0.00(-0.25%)
Apr 20, 2017	0.0600	0.0600	0.0505	0.0590	22,140	+0.01(+16.93%)
Apr 19, 2017	0.0515	0.0600	0.0505	0.0505	26,212	+0.00(+0.00%)
Apr 18, 2017	0.0528	0.0528	0.0505	0.0505	90,000	-0.01(-15.83%)
Apr 17, 2017	0.0520	0.0600	0.0520	0.0600	11,000	+0.01(+15.38%)
Apr 13, 2017	0.0520	0.0527	0.0520	0.0520	108,234	-0.01(-13.33%)
Apr 12, 2017	0.0660	0.0690	0.0550	0.0600	280,550	-0.01(-17.24%)
Apr 11, 2017	0.0490	0.0750	0.0420	0.0725	538,751	+0.02(+31.82%)
Apr 10, 2017	0.0610	0.0640	0.0465	0.0550	250,589	-0.01(-14.06%)
Apr 07, 2017	0.0700	0.0700	0.0497	0.0640	717,044	-0.00(-6.57%)
Apr 06, 2017	0.0460	0.0838	0.0435	0.0685	3,476,985	+0.02(+48.91%)
Apr 05, 2017	0.0240	0.0475	0.0240	0.0460	1,745,942	+0.02(+69.87%)
Apr 04, 2017	0.0276	0.0280	0.0271	0.0271	30,000	+0.00(+15.23%)

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.