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
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Aug 22, 2017 0.0081 0.0081 0.0081 0 -0.00(-35.20%)
Aug 21, 2017 0.0081 0.0125 0.0081 0.0125 16,000 +0.00(+54.32%)
Aug 17, 2017 0.0081 0.0081 0.0081 0 -0.00(-10.99%)
Aug 09, 2017 0.0091 0.0091 0.0091 0 -0.00(-8.08%)
Aug 07, 2017 0.0099 0.0099 0.0099 0 +0.00(+19.28%)
Aug 02, 2017 0.0083 0.0083 0.0083 0 +0.00(+1.22%)
Aug 01, 2017 0.0084 0.0084 0.0082 0.0082 20,000 -0.00(-34.40%)
Jul 27, 2017 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jul 25, 2017 0.0125 0.0125 0.0125 0 +0.00(+4.17%)
Jul 20, 2017 0.0120 0.0120 0.0120 0 -0.00(-19.46%)
Jul 17, 2017 0.0149 0.0149 0.0149 0 -0.00(-3.87%)
Jul 10, 2017 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Jul 07, 2017 0.0158 0.0158 0.0150 0.0150 109,077 -0.00(-13.79%)
Jul 06, 2017 0.0174 0.0174 0.0174 0.0174 25,000 -0.00(-0.57%)
Jul 03, 2017 0.0175 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Jun 30, 2017 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Jun 29, 2017 0.0200 0.0200 0.0200 0.0200 9,500 -0.01(-20.00%)
Jun 28, 2017 0.0200 0.0250 0.0200 0.0250 338,879 +0.01(+47.06%)
Jun 27, 2017 0.0149 0.0170 0.0149 0.0170 50,000 +0.00(+21.43%)
Jun 23, 2017 0.0140 0.0140 0.0140 0 +0.00(+27.27%)
Jun 20, 2017 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Jun 19, 2017 0.0140 0.0140 0.0140 0.0140 12,000 +0.00(+21.74%)
Jun 15, 2017 0.0115 0.0115 0.0115 0 -0.00(-20.14%)
Jun 13, 2017 0.0144 0.0144 0.0144 0 -0.00(-1.37%)
Jun 12, 2017 0.0146 0.0146 0.0146 0.0146 3,360 +0.00(+0.00%)
Jun 09, 2017 0.0145 0.0146 0.0145 0.0146 100,500 +0.00(+2.10%)
Jun 08, 2017 0.0143 0.0143 0.0143 0.0143 5,000 +0.00(+0.70%)
Jun 07, 2017 0.0142 0.0142 0.0142 0.0142 500 +0.00(+0.00%)
Jun 06, 2017 0.0142 0.0150 0.0142 0.0142 32,001 +0.00(+0.00%)
Jun 02, 2017 0.0142 0.0142 0.0142 0 -0.00(-5.96%)
Jun 01, 2017 0.0170 0.0170 0.0151 0.0151 74,507 -0.00(-11.18%)
May 31, 2017 0.0140 0.0170 0.0140 0.0170 22,527 -0.00(-12.82%)
May 26, 2017 0.0195 0.0195 0.0195 0 -0.00(-18.41%)
May 25, 2017 0.0200 0.0239 0.0200 0.0239 69,866 +0.00(+19.50%)
May 24, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
May 23, 2017 0.0195 0.0240 0.0195 0.0200 117,102 +0.00(+0.00%)
May 22, 2017 0.0228 0.0228 0.0192 0.0200 383,175 -0.00(-13.16%)
May 19, 2017 0.0232 0.0239 0.0228 0.0230 42,950 -0.00(-7.88%)
May 18, 2017 0.0250 0.0250 0.0250 0.0250 95,200 +0.00(+0.00%)
May 17, 2017 0.0228 0.0250 0.0228 0.0250 22,670 -0.00(-15.82%)
May 15, 2017 0.0297 0.0297 0.0297 0 -0.00(-0.67%)
May 12, 2017 0.0231 0.0299 0.0231 0.0299 14,594 +0.00(+18.04%)
May 11, 2017 0.0256 0.0256 0.0220 0.0253 130,400 -0.00(-1.05%)
May 10, 2017 0.0270 0.0270 0.0256 0.0256 50,100 -0.00(-5.19%)
May 09, 2017 0.0296 0.0296 0.0270 0.0270 144,500 +0.00(+5.88%)
May 08, 2017 0.0300 0.0300 0.0255 0.0255 26,000 +0.00(+0.00%)
May 05, 2017 0.0350 0.0350 0.0255 0.0255 65,350 -0.01(-27.14%)
May 04, 2017 0.0303 0.0350 0.0300 0.0350 110,918 +0.00(+9.38%)
May 03, 2017 0.0350 0.0350 0.0257 0.0320 415,800 -0.00(-8.57%)
May 02, 2017 0.0353 0.0353 0.0350 0.0350 55,550 +0.00(+0.00%)
May 01, 2017 0.0420 0.0420 0.0350 0.0350 105,000 -0.01(-19.54%)
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%)
Apr 03, 2017 0.0290 0.0290 0.0235 0.0235 197,000 -0.01(-17.57%)
Mar 31, 2017 0.0270 0.0290 0.0230 0.0285 564,546 -0.00(-4.97%)
Mar 30, 2017 0.0330 0.0350 0.0230 0.0300 858,472 -0.01(-16.67%)
Mar 29, 2017 0.0400 0.0410 0.0330 0.0360 415,366 -0.00(-10.00%)
Mar 28, 2017 0.0450 0.0450 0.0370 0.0400 458,945 -0.00(-5.88%)
Mar 27, 2017 0.0620 0.0720 0.0330 0.0425 2,997,114 -0.01(-16.67%)
Mar 24, 2017 1.570 1.590 0.0420 0.0510 14,658,339 -1.51(-96.73%)
Mar 23, 2017 1.550 1.570 1.520 1.560 175,759 +0.05(+3.31%)
Mar 22, 2017 1.480 1.530 1.480 1.510 143,710 +0.01(+0.67%)
Mar 21, 2017 1.480 1.500 1.460 1.500 221,443 +0.03(+2.04%)
Mar 20, 2017 1.470 1.480 1.440 1.470 162,176 +0.02(+1.38%)
Mar 17, 2017 1.450 1.480 1.450 1.450 72,974 +0.00(+0.32%)
Mar 16, 2017 1.430 1.450 1.410 1.445 131,227 +0.10(+7.07%)
Mar 15, 2017 1.390 1.400 1.350 1.350 228,504 -0.02(-1.46%)
Mar 14, 2017 1.370 1.390 1.360 1.370 86,237 +0.01(+0.74%)
Mar 13, 2017 1.360 1.370 1.320 1.360 197,916 +0.02(+1.49%)
Mar 10, 2017 1.350 1.350 1.310 1.340 67,656 +0.00(+0.15%)
Mar 09, 2017 1.320 1.340 1.300 1.338 150,724 +0.03(+2.14%)
Mar 08, 2017 1.280 1.310 1.230 1.310 125,822 +0.03(+2.34%)
Mar 07, 2017 1.270 1.290 1.260 1.280 145,895 +0.02(+1.59%)
Mar 06, 2017 1.280 1.280 1.250 1.260 49,320 +0.01(+0.80%)
Mar 03, 2017 1.240 1.270 1.210 1.250 112,385 +0.03(+2.46%)
Mar 02, 2017 1.240 1.240 1.220 1.220 108,654 +0.00(+0.00%)
Mar 01, 2017 1.230 1.250 1.220 1.220 52,345 +0.01(+0.83%)
Feb 28, 2017 1.200 1.220 1.200 1.210 136,292 +0.01(+0.83%)
Feb 27, 2017 1.190 1.200 1.170 1.200 81,404 +0.03(+2.56%)
Feb 24, 2017 1.170 1.180 1.130 1.170 78,746 +0.02(+1.74%)
Feb 23, 2017 1.160 1.160 1.140 1.150 29,610 +0.02(+1.77%)
Feb 22, 2017 1.140 1.150 1.110 1.130 90,576 +0.01(+0.89%)
Feb 21, 2017 1.130 1.130 1.100 1.120 105,477 +0.01(+0.90%)
Feb 17, 2017 1.110 1.110 1.110 0 +0.01(+0.91%)
Feb 16, 2017 1.110 1.120 1.080 1.100 81,385 +0.03(+2.80%)
Feb 15, 2017 1.070 1.070 1.040 1.070 33,000 +0.02(+1.90%)
Feb 14, 2017 1.060 1.060 1.030 1.050 31,733 +0.01(+0.96%)
Feb 13, 2017 1.020 1.040 1.000 1.040 37,989 +0.03(+2.97%)
Feb 10, 2017 1.000 1.050 0.9500 1.010 83,924 +0.03(+3.06%)
Feb 09, 2017 0.9900 0.9900 0.9800 0.9800 6,050 +0.01(+1.03%)
Feb 08, 2017 0.9800 0.9800 0.9700 0.9700 44,200 +0.02(+2.11%)
Feb 07, 2017 0.9500 0.9600 0.9400 0.9500 6,600 +0.01(+1.06%)
Feb 06, 2017 0.9400 0.9400 0.9400 0.9400 6,300 +0.02(+2.17%)
Feb 03, 2017 0.9100 0.9300 0.9100 0.9200 16,000 +0.01(+1.10%)
Feb 02, 2017 0.9100 0.9100 0.8800 0.9100 42,500 +0.01(+1.11%)
Feb 01, 2017 0.9000 0.9000 0.9000 0.9000 5,000 +0.01(+1.12%)
Jan 31, 2017 0.8900 0.9000 0.8800 0.8900 27,000 +0.01(+1.14%)
Jan 30, 2017 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Jan 25, 2017 0.8800 0.8800 0.8800 0 +0.28(+46.67%)
Nov 07, 2016 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Oct 21, 2016 0.7000 0.7000 0.7000 0 -0.36(-33.96%)
Oct 03, 2016 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 30, 2016 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 29, 2016 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 28, 2016 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 27, 2016 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 09, 2016 1.060 1.060 1.060 0 +0.01(+0.95%)
Sep 02, 2016 1.050 1.050 1.050 0 +0.05(+5.00%)
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.