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 (%)
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%)
Jul 01, 2022 0.2690 0 +0.00(+0.00%)
Jun 29, 2022 0.2690 50 +0.01(+3.46%)
Jun 28, 2022 0.2480 0.2600 0.2470 0.2600 12,507 -0.01(-3.35%)
Jun 27, 2022 0.2460 0.2690 0.2460 0.2690 4,300 +0.00(+0.00%)
Jun 24, 2022 0.2450 0.2700 0.2450 0.2690 54,609 -0.00(-0.37%)
Jun 23, 2022 0.2700 0.2700 0.2700 0.2700 9,800 +0.00(+0.19%)
Jun 22, 2022 0.2220 0.2695 0.2220 0.2695 53,985 +0.01(+3.85%)
Jun 21, 2022 0.2595 0.2595 0.2595 0.2595 750 -0.00(-0.95%)
Jun 17, 2022 0.2598 0.2620 0.2598 0.2620 3,200 -0.00(-1.09%)
Jun 14, 2022 0.2649 56 -0.00(-0.15%)
Jun 13, 2022 0.2397 0.2680 0.2396 0.2653 10,610 -0.00(-1.01%)
Jun 09, 2022 0.2680 0 +0.00(+0.00%)
Jun 08, 2022 0.2362 0.2680 0.2362 0.2680 10,787 +0.01(+3.72%)
Jun 06, 2022 0.2584 0 -0.01(-3.58%)
Jun 03, 2022 0.2650 0.2680 0.2620 0.2680 7,163 +0.01(+3.08%)
Jun 02, 2022 0.2600 0.2600 0.2600 0.2600 6,500 +0.00(+0.39%)
May 27, 2022 0.2590 0 -0.01(-3.36%)
May 26, 2022 0.2401 0.2680 0.2350 0.2680 42,100 +0.01(+3.47%)
May 25, 2022 0.2497 0.2590 0.2475 0.2590 18,810 +0.02(+9.28%)
May 24, 2022 0.2500 0.2512 0.2120 0.2370 26,137 -0.04(-15.05%)
May 23, 2022 0.2300 0.2790 0.2300 0.2790 11,870 -0.00(-0.11%)
May 20, 2022 0.2500 0.2795 0.2500 0.2793 8,877 -0.00(-0.07%)
May 19, 2022 0.2795 0.2795 0.2795 0.2795 6,395 +0.01(+3.71%)
May 18, 2022 0.2655 0.2695 0.2500 0.2695 7,307 -0.01(-3.54%)
May 17, 2022 0.2795 0.2795 0.2655 0.2794 2,617 -0.00(-0.21%)
May 16, 2022 0.2620 0.2800 0.2620 0.2800 28,800 +0.00(+0.18%)
May 13, 2022 0.2695 0.2795 0.2500 0.2795 85,573 +0.00(+1.49%)
May 11, 2022 0.2754 0 -0.00(-0.04%)
May 10, 2022 0.2312 0.2769 0.2117 0.2755 35,497 +0.02(+8.42%)
May 09, 2022 0.2541 0.2770 0.2541 0.2541 1,700 -0.02(-8.27%)
May 06, 2022 0.2303 0.2770 0.2300 0.2770 26,200 +0.00(+0.18%)
May 04, 2022 0.2765 0 -0.00(-0.18%)
May 03, 2022 0.2690 0.2770 0.2545 0.2770 41,497 +0.01(+2.97%)
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.