Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R-Three Technologies Inc (OP: RRRT )

0.0128 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 31, 2022 0.2150 0.2150 0.2100 0.2100 21,729 -0.00(-1.18%)
Aug 30, 2022 0.2050 0.2590 0.2010 0.2125 122,815 +0.00(+1.24%)
Aug 29, 2022 0.2099 0.2099 0.1660 0.2099 12,450 +0.00(+0.43%)
Aug 26, 2022 0.1960 0.2090 0.1960 0.2090 2,268 +0.00(+1.26%)
Aug 24, 2022 0.2064 0 -0.00(-1.62%)
Aug 23, 2022 0.2220 0.2220 0.2000 0.2098 36,807 -0.04(-15.64%)
Aug 22, 2022 0.2200 0.2487 0.2200 0.2487 1,910 -0.00(-0.04%)
Aug 18, 2022 0.2488 0 -0.00(-0.08%)
Aug 17, 2022 0.2172 0.2490 0.2172 0.2490 564 +0.00(+0.00%)
Aug 16, 2022 0.2360 0.2490 0.2038 0.2490 22,157 -0.01(-4.16%)
Aug 15, 2022 0.2598 0.2598 0.2479 0.2598 5,367 +0.00(+1.01%)
Aug 11, 2022 0.2572 0 -0.00(-1.08%)
Aug 10, 2022 0.2600 0.2600 0.2600 0.2600 650 +0.00(+0.00%)
Aug 09, 2022 0.2501 0.2600 0.2360 0.2600 19,668 +0.00(+0.08%)
Aug 08, 2022 0.2377 0.2598 0.2353 0.2598 2,500 -0.00(-0.08%)
Aug 04, 2022 0.2600 0 -0.01(-4.94%)
Aug 02, 2022 0.2735 20 +0.01(+3.48%)
Aug 01, 2022 0.2643 0.2735 0.2643 0.2643 9,570 -0.01(-3.72%)
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%)
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.