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 (%)
Jun 30, 2020 0.0248 0.0248 0.0248 0 -0.00(-0.40%)
Jun 29, 2020 0.0229 0.0249 0.0229 0.0249 25,000 -0.00(-13.24%)
Jun 24, 2020 0.0287 0.0287 0.0287 0 -0.01(-18.00%)
Jun 23, 2020 0.0350 0.0350 0.0150 0.0350 120,305 +0.00(+2.94%)
Jun 22, 2020 0.0125 0.0340 0.0125 0.0340 388,895 +0.01(+24.09%)
Jun 19, 2020 0.0299 0.0299 0.0274 0.0274 6,200 -0.00(-0.36%)
Jun 17, 2020 0.0275 0.0275 0.0275 0 +0.01(+120.00%)
Jun 16, 2020 0.0250 0.0250 0.0125 0.0125 305 -0.01(-47.48%)
Jun 12, 2020 0.0238 0.0238 0.0238 0 -0.01(-19.87%)
Jun 11, 2020 0.0285 0.0297 0.0250 0.0297 12,994 +0.01(+65.92%)
Jun 08, 2020 0.0179 0.0179 0.0179 0 -0.00(-10.50%)
Jun 04, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+8.70%)
May 29, 2020 0.0184 0.0184 0.0184 0 -0.00(-3.66%)
May 27, 2020 0.0191 0.0191 0.0191 0 -0.01(-22.04%)
May 26, 2020 0.0190 0.0300 0.0125 0.0245 885,344 +0.01(+29.63%)
May 22, 2020 0.0189 0.0189 0.0189 0.0189 5,800 +0.00(+2.16%)
May 20, 2020 0.0185 0.0185 0.0185 0 -0.00(-2.12%)
May 19, 2020 0.0189 0.0189 0.0189 0.0189 500 -0.01(-24.40%)
May 18, 2020 0.0158 0.0250 0.0158 0.0250 30,000 +0.00(+4.17%)
May 15, 2020 0.0200 0.0250 0.0198 0.0240 75,000 -0.00(-4.00%)
May 13, 2020 0.0250 0.0250 0.0250 0 +0.01(+85.19%)
May 11, 2020 0.0135 0.0135 0.0135 0 +0.00(+33.66%)
May 08, 2020 0.0100 0.0101 0.0100 0.0101 8,300 -0.01(-48.21%)
May 07, 2020 0.0155 0.0196 0.0110 0.0195 65,000 -0.00(-2.50%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
May 05, 2020 0.0300 0.0300 0.0120 0.0250 28,300 -0.01(-18.03%)
May 04, 2020 0.0305 0.0305 0.0305 0.0305 2,500 +0.00(+17.31%)
May 01, 2020 0.0180 0.0260 0.0112 0.0260 33,800 +0.01(+44.44%)
Apr 30, 2020 0.0115 0.0180 0.0115 0.0180 48,544 +0.00(+0.00%)
Apr 28, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Apr 27, 2020 0.0112 0.0180 0.0112 0.0180 19,700 +0.00(+0.00%)
Apr 24, 2020 0.0115 0.0180 0.0115 0.0180 35,000 -0.00(-1.10%)
Apr 23, 2020 0.0182 0.0182 0.0182 0.0182 10,000 +0.00(+0.00%)
Apr 21, 2020 0.0182 0.0182 0.0182 0 -0.00(-4.21%)
Apr 20, 2020 0.0190 0.0190 0.0190 0.0190 3,000 +0.00(+0.00%)
Apr 15, 2020 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Apr 14, 2020 0.0210 0.0210 0.0160 0.0200 290,200 -0.00(-4.76%)
Apr 13, 2020 0.0206 0.0220 0.0130 0.0210 1,146,795 +0.00(+0.00%)
Apr 09, 2020 0.0170 0.0210 0.0120 0.0210 647,000 +0.01(+61.54%)
Apr 08, 2020 0.0150 0.0170 0.0120 0.0130 60,356 -0.00(-13.33%)
Apr 07, 2020 0.0110 0.0150 0.0110 0.0150 70,000 +0.00(+18.11%)
Apr 03, 2020 0.0127 0.0127 0.0127 0 +0.00(+10.43%)
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.