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 (%)
Nov 30, 2023 0.0104 0.0104 0.0092 0.0092 45,800 -0.00(-8.00%)
Nov 29, 2023 0.0100 0.0150 0.0100 0.0100 27,795 -0.01(-57.81%)
Nov 15, 2023 0.0237 0 +0.01(+91.13%)
Nov 14, 2023 0.0110 0.0124 0.0110 0.0124 67,272 +0.00(+29.17%)
Nov 02, 2023 0.0096 0 -0.00(-4.00%)
Nov 01, 2023 0.0084 0.0100 0.0084 0.0100 60,000 -0.00(-16.67%)
Oct 26, 2023 0.0120 0 -0.00(-3.23%)
Oct 25, 2023 0.0124 0.0124 0.0124 0.0124 90,300 +0.00(+12.73%)
Oct 23, 2023 0.0110 0 -0.00(-11.29%)
Oct 20, 2023 0.0124 0.0158 0.0110 0.0124 59,725 +0.00(+24.00%)
Oct 18, 2023 0.0100 0 +0.00(+21.95%)
Oct 13, 2023 0.0082 0 -0.00(-16.33%)
Oct 12, 2023 0.0098 0.0098 0.0098 0.0098 181 -0.00(-14.04%)
Oct 11, 2023 0.0114 0.0114 0.0114 0.0114 200 +0.00(+5.56%)
Oct 09, 2023 0.0108 0 +0.00(+5.88%)
Oct 06, 2023 0.0102 0.0102 0.0102 0.0102 230,000 +0.00(+0.00%)
Oct 05, 2023 0.0102 0.0102 0.0102 0.0102 1,000 +0.00(+0.00%)
Oct 04, 2023 0.0102 0.0102 0.0102 0.0102 295,000 +0.00(+0.00%)
Oct 03, 2023 0.0102 0.0102 0.0102 0.0102 300,000 -0.00(-18.40%)
Sep 29, 2023 0.0125 0 -0.00(-21.87%)
Sep 28, 2023 0.0147 0.0160 0.0147 0.0160 285,729 -0.00(-10.61%)
Sep 27, 2023 0.0120 0.0180 0.0120 0.0179 122,500 -0.01(-28.40%)
Sep 26, 2023 0.0250 0.0250 0.0120 0.0250 12,220 +0.01(+127.27%)
Sep 25, 2023 0.0110 0.0110 0.0109 0.0110 16,660 +0.00(+0.00%)
Sep 22, 2023 0.0105 0.0110 0.0090 0.0110 257,871 +0.00(+52.78%)
Sep 21, 2023 0.0070 0.0106 0.0070 0.0072 168,954 -0.00(-34.55%)
Sep 20, 2023 0.0110 0.0110 0.0110 0.0110 10,000 -0.00(-2.65%)
Sep 19, 2023 0.0078 0.0113 0.0072 0.0113 70,805 +0.00(+20.21%)
Sep 18, 2023 0.0094 0.0094 0.0094 0.0094 1,000 -0.00(-18.97%)
Sep 14, 2023 0.0116 0 +0.00(+28.89%)
Sep 13, 2023 0.0091 0.0091 0.0090 0.0090 51,500 -0.00(-22.41%)
Sep 08, 2023 0.0116 0 -0.00(-2.52%)
Sep 07, 2023 0.0119 0.0119 0.0119 0.0119 40,000 +0.00(+30.77%)
Sep 06, 2023 0.0091 0.0138 0.0091 0.0091 88,377 -0.00(-20.87%)
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.