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 (%)
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%)
Apr 01, 2020 0.0115 0.0115 0.0115 0 -0.00(-4.17%)
Mar 31, 2020 0.0120 0.0120 0.0120 0.0120 500 +0.00(+0.00%)
Mar 30, 2020 0.0090 0.0140 0.0079 0.0120 396,323 -0.00(-4.00%)
Mar 27, 2020 0.0060 0.0125 0.0053 0.0125 1,010,500 +0.01(+204.88%)
Mar 19, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Mar 18, 2020 0.0041 0.0041 0.0041 0.0041 20,000 +0.00(+0.00%)
Mar 17, 2020 0.0041 0.0041 0.0041 10 +0.00(+0.00%)
Mar 16, 2020 0.0041 0.0041 0.0041 0.0041 220 +0.00(+0.00%)
Mar 10, 2020 0.0041 0.0041 0.0041 0 -0.00(-28.07%)
Mar 05, 2020 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Mar 02, 2020 0.0057 0.0057 0.0057 0 -0.00(-1.72%)
Feb 27, 2020 0.0058 0.0058 0.0058 0 -0.00(-4.92%)
Feb 26, 2020 0.0061 0.0061 0.0061 0.0061 40,000 +0.00(+0.00%)
Feb 24, 2020 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Feb 18, 2020 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Feb 14, 2020 0.0061 0.0061 0.0061 0.0061 20,000 -0.00(-7.58%)
Feb 11, 2020 0.0066 0.0066 0.0066 0 +0.00(+17.86%)
Feb 10, 2020 0.0070 0.0120 0.0056 0.0056 411,746 +0.00(+60.00%)
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.