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

R-Three Technologies Inc (OP: RRRT )

N/A 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 (%)
Jan 31, 2022 0.3105 0.3105 0.2910 0.3000 29,651 -0.02(-6.25%)
Jan 28, 2022 0.3010 0.3230 0.3010 0.3200 37,925 -0.01(-1.69%)
Jan 27, 2022 0.3288 0.3300 0.3060 0.3255 19,520 -0.00(-1.06%)
Jan 26, 2022 0.2600 0.3290 0.2600 0.3290 61,115 +0.05(+17.92%)
Jan 25, 2022 0.2780 0.2878 0.2500 0.2790 28,575 +0.02(+6.16%)
Jan 24, 2022 0.2920 0.2920 0.2301 0.2628 53,663 -0.03(-10.85%)
Jan 21, 2022 0.2600 0.2948 0.2540 0.2948 33,007 -0.00(-1.07%)
Jan 20, 2022 0.2980 0.2980 0.2893 0.2980 2,200 +0.00(+0.00%)
Jan 19, 2022 0.2898 0.2990 0.2805 0.2980 12,900 -0.00(-0.13%)
Jan 18, 2022 0.2720 0.2991 0.2720 0.2984 12,924 -0.00(-1.19%)
Jan 14, 2022 0.3020 0 -0.00(-0.53%)
Jan 13, 2022 0.2720 0.3050 0.2720 0.3036 4,615 -0.00(-0.46%)
Jan 12, 2022 0.2706 0.3070 0.2705 0.3050 12,501 -0.00(-0.33%)
Jan 11, 2022 0.2995 0.3060 0.2755 0.3060 35,424 +0.01(+2.17%)
Jan 10, 2022 0.2755 0.2995 0.2755 0.2995 21,525 +0.00(+1.59%)
Jan 07, 2022 0.2851 0.2995 0.2822 0.2948 25,310 -0.01(-4.29%)
Jan 06, 2022 0.3000 0.3080 0.3000 0.3080 11,080 +0.01(+2.29%)
Jan 05, 2022 0.2996 0.3095 0.2850 0.3011 45,931 +0.00(+0.37%)
Jan 04, 2022 0.2710 0.3290 0.2710 0.3000 34,214 -0.03(-9.09%)
Jan 03, 2022 0.3300 0.3300 0.3300 0.3300 3,407 +0.00(+0.03%)
Dec 31, 2021 0.3450 0.3450 0.2720 0.3299 26,990 -0.01(-2.97%)
Dec 30, 2021 0.3250 0.3590 0.2550 0.3400 90,960 -0.02(-6.85%)
Dec 29, 2021 0.3465 0.3680 0.3293 0.3650 3,684 +0.02(+5.80%)
Dec 28, 2021 0.3695 0.3695 0.3310 0.3450 20,204 +0.00(+0.73%)
Dec 27, 2021 0.3770 0.3770 0.3330 0.3425 37,348 -0.04(-9.51%)
Dec 23, 2021 0.3770 0.3785 0.3304 0.3785 47,814 +0.03(+8.14%)
Dec 22, 2021 0.3650 0.3650 0.3240 0.3500 48,610 -0.03(-7.41%)
Dec 21, 2021 0.3620 0.3900 0.3421 0.3780 132,262 -0.01(-2.58%)
Dec 20, 2021 0.3750 0.3990 0.3600 0.3880 68,001 -0.01(-1.77%)
Dec 17, 2021 0.3550 0.4000 0.3550 0.3950 69,282 +0.01(+1.28%)
Dec 16, 2021 0.3300 0.3900 0.3300 0.3900 120,717 +0.03(+8.64%)
Dec 15, 2021 0.3250 0.3590 0.3110 0.3590 61,811 +0.03(+10.46%)
Dec 14, 2021 0.2860 0.3250 0.2860 0.3250 45,265 +0.01(+2.23%)
Dec 13, 2021 0.3179 0.3179 0.3179 0.3179 1,515 +0.00(+0.03%)
Dec 10, 2021 0.3190 0.3190 0.2860 0.3178 50,916 -0.00(-0.38%)
Dec 09, 2021 0.2870 0.3190 0.2750 0.3190 137,293 +0.02(+6.33%)
Dec 08, 2021 0.3185 0.3560 0.2850 0.3000 200,446 -0.03(-7.98%)
Dec 07, 2021 0.2940 0.3395 0.2890 0.3260 106,300 +0.04(+13.79%)
Dec 06, 2021 0.3075 0.3240 0.2660 0.2865 63,553 -0.02(-7.58%)
Dec 03, 2021 0.3300 0.3300 0.2900 0.3100 48,397 -0.03(-8.82%)
Dec 02, 2021 0.3300 0.3585 0.3300 0.3400 34,434 -0.02(-5.56%)
Dec 01, 2021 0.3499 0.3750 0.3385 0.3600 43,493 +0.01(+1.41%)
Nov 30, 2021 0.3625 0.3794 0.3020 0.3550 33,911 -0.05(-11.25%)
Nov 29, 2021 0.3840 0.4000 0.3550 0.4000 146,375 +0.02(+4.17%)
Nov 26, 2021 0.3305 0.3845 0.3202 0.3840 58,717 +0.00(+1.05%)
Nov 24, 2021 0.3350 0.3840 0.2903 0.3800 196,287 +0.05(+15.19%)
Nov 23, 2021 0.2900 0.3340 0.2800 0.3299 93,448 +0.06(+22.19%)
Nov 22, 2021 0.2505 0.2900 0.2505 0.2700 77,948 +0.00(+0.00%)
Nov 19, 2021 0.2900 0.2965 0.2503 0.2700 118,341 -0.03(-8.94%)
Nov 18, 2021 0.2671 0.2965 0.2965 0.2965 77,593 -0.00(-0.64%)
Nov 17, 2021 0.2995 0.2995 0.2515 0.2984 206,681 -0.00(-0.37%)
Nov 16, 2021 0.3040 0.3040 0.2658 0.2995 86,457 +0.03(+9.91%)
Nov 15, 2021 0.3125 0.3329 0.2510 0.2725 241,920 -0.07(-20.06%)
Nov 12, 2021 0.3588 0.3588 0.3010 0.3409 41,400 +0.00(+0.26%)
Nov 11, 2021 0.3232 0.3648 0.3140 0.3400 35,186 -0.03(-7.33%)
Nov 10, 2021 0.3379 0.3669 86,907 +0.03(+8.23%)
Nov 09, 2021 0.3065 0.3390 0.3040 0.3390 102,934 +0.02(+7.28%)
Nov 08, 2021 0.3650 0.3690 0.3020 0.3160 140,187 -0.06(-15.73%)
Nov 05, 2021 0.3870 0.3870 0.3400 0.3750 209,424 +0.01(+3.45%)
Nov 04, 2021 0.3980 0.3980 0.3620 0.3625 49,967 -0.04(-8.90%)
Nov 03, 2021 0.3785 0.4000 0.3621 0.3979 88,716 -0.00(-0.53%)
Nov 02, 2021 0.3602 0.4245 0.3602 0.4000 60,644 -0.02(-4.76%)
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.