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 (%)
May 30, 2023 0.0189 0 +0.00(+0.00%)
May 26, 2023 0.0170 0.0189 0.0170 0.0189 8,572 +0.00(+0.00%)
May 24, 2023 0.0189 0 +0.00(+0.00%)
May 23, 2023 0.0188 0.0189 0.0188 0.0189 75,000 -0.00(-0.53%)
May 19, 2023 0.0190 0 +0.00(+11.76%)
May 18, 2023 0.0170 0.0170 0.0170 0.0170 47,000 -0.00(-12.37%)
May 16, 2023 0.0194 0 -0.00(-1.52%)
May 10, 2023 0.0197 0 +0.00(+2.07%)
May 09, 2023 0.0290 0.0290 0.0193 0.0193 101,681 -0.00(-19.58%)
May 08, 2023 0.0262 0.0262 0.0185 0.0240 192,185 -0.00(-10.45%)
May 05, 2023 0.0268 0.0268 0.0268 0.0268 1,300 -0.00(-0.37%)
May 04, 2023 0.0269 0.0269 0.0269 0.0269 500 -0.00(-0.37%)
May 03, 2023 0.0220 0.0279 0.0180 0.0270 482,528 +0.01(+35.00%)
May 02, 2023 0.0239 0.0240 0.0200 0.0200 59,500 -0.00(-0.50%)
May 01, 2023 0.0280 0.0280 0.0200 0.0201 102,250 +0.00(+4.69%)
Apr 28, 2023 0.0282 0.0282 0.0192 0.0192 4,400 -0.00(-4.00%)
Apr 27, 2023 0.0190 0.0282 0.0190 0.0200 28,664 +0.00(+0.00%)
Apr 26, 2023 0.0250 0.0250 0.0190 0.0200 66,642 +0.00(+0.00%)
Apr 25, 2023 0.0280 0.0284 0.0199 0.0200 281,768 -0.01(-29.58%)
Apr 24, 2023 0.0292 0.0300 0.0211 0.0284 279,482 +0.00(+9.23%)
Apr 21, 2023 0.0261 0.0400 0.0225 0.0260 174,038 -0.01(-35.00%)
Apr 19, 2023 0.0400 0 +0.01(+23.08%)
Apr 18, 2023 0.0550 0.0570 0.0298 0.0325 205,544 -0.01(-21.50%)
Apr 17, 2023 0.0461 0.0949 0.0414 0.0414 295,450 -0.06(-58.60%)
Apr 14, 2023 0.0550 0.1174 0.0550 0.1000 4,344 -0.02(-16.67%)
Apr 13, 2023 0.0296 0.1200 0.0296 0.1200 369,335 +0.09(+305.41%)
Apr 12, 2023 0.0296 0.0296 0.0220 0.0296 31,400 -0.00(-0.67%)
Apr 11, 2023 0.0260 0.0298 0.0259 0.0298 21,500 +0.00(+0.34%)
Apr 10, 2023 0.0261 0.0305 0.0254 0.0297 51,300 -0.00(-2.62%)
Apr 06, 2023 0.0300 0.0305 0.0262 0.0305 30,864 +0.00(+0.00%)
Apr 05, 2023 0.0305 0.0305 0.0305 0.0305 3,394 +0.00(+0.00%)
Apr 04, 2023 0.0350 0.0350 0.0280 0.0305 15,500 -0.00(-13.84%)
Mar 31, 2023 0.0354 0 -0.00(-5.09%)
Mar 29, 2023 0.0373 0 -0.00(-4.36%)
Mar 28, 2023 0.0342 0.0394 0.0342 0.0390 81,252 -0.00(-2.26%)
Mar 27, 2023 0.0473 0.0545 0.0361 0.0399 380,570 -0.01(-26.92%)
Mar 24, 2023 0.0470 0.0561 0.0400 0.0546 86,330 +0.00(+7.06%)
Mar 23, 2023 0.0530 0.0778 0.0403 0.0510 340,586 -0.02(-27.04%)
Mar 22, 2023 0.0530 0.0709 0.0520 0.0699 46,150 -0.01(-8.87%)
Mar 21, 2023 0.0595 0.0767 0.0595 0.0767 12,300 +0.01(+9.57%)
Mar 20, 2023 0.0700 0.0700 0.0521 0.0700 270,400 -0.01(-16.67%)
Mar 17, 2023 0.0800 0.0953 0.0665 0.0840 358,776 -0.02(-16.00%)
Mar 16, 2023 0.0800 0.1000 0.0705 0.1000 141,500 -0.02(-20.00%)
Mar 15, 2023 0.1250 0.1250 0.0850 0.1250 26,500 +0.00(+0.00%)
Mar 14, 2023 0.1250 0.1250 0.1250 0.1250 1,200 +0.01(+8.70%)
Mar 13, 2023 0.0850 0.1200 0.0801 0.1150 97,800 -0.00(-3.77%)
Mar 09, 2023 0.1195 0 +0.00(+0.00%)
Mar 08, 2023 0.0900 0.1195 0.0900 0.1195 51,330 +0.03(+32.78%)
Mar 03, 2023 0.0900 0 +0.00(+0.00%)
Feb 27, 2023 0.0900 0 +0.00(+1.69%)
Feb 23, 2023 0.0885 0 +0.00(+1.14%)
Feb 22, 2023 0.0800 0.0900 0.0760 0.0875 38,800 -0.01(-5.41%)
Feb 21, 2023 0.0900 0.0925 0.0819 0.0925 62,807 -0.02(-19.57%)
Feb 16, 2023 0.1150 0 +0.01(+12.20%)
Feb 15, 2023 0.0900 0.1025 0.0900 0.1025 3,900 -0.01(-5.79%)
Feb 14, 2023 0.1039 0.1150 0.0900 0.1088 47,193 +0.01(+9.90%)
Feb 10, 2023 0.0990 0 -0.00(-2.65%)
Feb 09, 2023 0.1172 0.1400 0.0915 0.1017 78,699 -0.05(-32.20%)
Feb 08, 2023 0.1160 0.1500 0.1160 0.1500 1,105 +0.00(+0.00%)
Feb 07, 2023 0.1500 0.1500 0.1500 0.1500 450 +0.01(+7.14%)
Feb 03, 2023 0.1400 0 -0.01(-6.67%)
Feb 02, 2023 0.1378 0.1500 0.1330 0.1500 9,456 -0.01(-5.96%)
Jan 27, 2023 0.1595 0 +0.00(+0.00%)
Jan 26, 2023 0.1212 0.1595 0.1211 0.1595 33,970 +0.00(+0.00%)
Jan 25, 2023 0.1595 0.1595 0.1595 0.1595 1,306 -0.03(-15.61%)
Jan 23, 2023 0.1890 0 +0.00(+0.53%)
Jan 20, 2023 0.1880 0.1880 0.1880 0.1880 500 -0.01(-2.59%)
Jan 17, 2023 0.1930 0 +0.03(+20.62%)
Jan 11, 2023 0.1600 0 +0.00(+0.00%)
Jan 10, 2023 0.1600 0.1600 0.1600 0.1600 150 +0.02(+12.68%)
Jan 04, 2023 0.1420 0 +0.01(+9.23%)
Jan 03, 2023 0.1490 0.1600 0.1200 0.1300 45,200 -0.04(-23.53%)
Dec 30, 2022 0.1700 0.1700 0.1700 0.1700 1,000 -0.03(-14.79%)
Dec 29, 2022 0.1750 0.1995 0.1600 0.1995 19,778 +0.02(+10.83%)
Dec 20, 2022 0.1800 0 -0.00(-0.28%)
Dec 16, 2022 0.1805 0 +0.00(+2.56%)
Dec 15, 2022 0.1400 0.1760 0.1400 0.1760 48,135 +0.04(+25.71%)
Dec 14, 2022 0.1450 0.1450 0.1361 0.1400 23,997 -0.03(-17.65%)
Dec 12, 2022 0.1700 0 +0.01(+6.25%)
Dec 09, 2022 0.1500 0.1600 0.1500 0.1600 5,150 +0.01(+6.67%)
Dec 08, 2022 0.1410 0.1500 0.1410 0.1500 31,457 +0.01(+4.90%)
Dec 07, 2022 0.1435 0.1435 0.1430 0.1430 10,000 -0.01(-8.63%)
Dec 05, 2022 0.1565 0 -0.00(-0.57%)
Dec 02, 2022 0.1545 0.1575 0.1545 0.1574 44,990 +0.00(+2.88%)
Dec 01, 2022 0.1720 0.1720 0.1530 0.1530 61,345 -0.04(-19.05%)
Nov 30, 2022 0.1720 0.1890 0.1720 0.1890 11,306 -0.00(-0.53%)
Nov 29, 2022 0.1804 0.1900 0.1804 0.1900 6,000 -0.02(-11.63%)
Nov 22, 2022 0.2150 0 +0.01(+7.50%)
Nov 21, 2022 0.2000 0.2000 0.1800 0.2000 10,900 +0.01(+6.10%)
Nov 18, 2022 0.2100 0.2100 0.1800 0.1885 34,320 -0.05(-22.01%)
Nov 15, 2022 0.2417 0 +0.03(+15.10%)
Nov 14, 2022 0.2010 0.2100 0.1808 0.2100 31,270 -0.01(-4.33%)
Nov 11, 2022 0.2150 0.2195 0.2120 0.2195 10,200 -0.03(-13.07%)
Nov 10, 2022 0.2413 0.2525 0.2300 0.2525 19,582 +0.00(+0.00%)
Nov 08, 2022 0.2525 10 +0.01(+3.02%)
Nov 07, 2022 0.1785 0.2530 0.1785 0.2451 132,202 +0.05(+22.86%)
Nov 04, 2022 0.1390 0.1995 0.1376 0.1995 100,631 +0.06(+43.53%)
Nov 01, 2022 0.1390 0 +0.03(+31.75%)
Oct 31, 2022 0.1055 0.1055 0.1055 0.1055 1,400 +0.00(+0.00%)
Oct 28, 2022 0.1000 0.1055 0.1000 0.1055 27,700 +0.01(+5.50%)
Oct 25, 2022 0.1000 0 +0.00(+0.00%)
Oct 24, 2022 0.1000 0 +0.00(+0.00%)
Oct 21, 2022 0.0900 0.1200 0.0900 0.1000 21,120 -0.02(-16.67%)
Oct 20, 2022 0.1200 0.1200 0.1000 0.1200 5,700 +0.00(+0.00%)
Oct 19, 2022 0.1140 0.1200 0.1000 0.1200 31,608 -0.02(-11.11%)
Oct 18, 2022 0.1212 0.1400 0.1140 0.1350 49,470 +0.00(+0.00%)
Oct 17, 2022 0.1350 0.1350 0.1350 0.1350 4,291 -0.01(-8.78%)
Oct 14, 2022 0.1300 0.1480 0.1298 0.1480 31,556 +0.02(+13.85%)
Oct 13, 2022 0.1300 0.1300 0.1300 0.1300 3,049 +0.00(+0.00%)
Oct 12, 2022 0.1300 0.1330 0.1200 0.1300 27,707 +0.01(+4.84%)
Oct 11, 2022 0.1160 0.1270 0.1160 0.1240 26,514 -0.01(-10.14%)
Oct 10, 2022 0.1380 0.1380 0.1200 0.1380 8,073 +0.00(+0.00%)
Oct 07, 2022 0.1150 0.1390 0.1150 0.1380 14,666 -0.00(-0.72%)
Oct 05, 2022 0.1390 0 +0.01(+5.70%)
Oct 03, 2022 0.1315 0 -0.01(-5.40%)
Sep 30, 2022 0.1200 0.1390 0.1200 0.1390 14,966 +0.00(+0.00%)
Sep 29, 2022 0.1270 0.1390 0.1270 0.1390 20,854 -0.01(-6.96%)
Sep 27, 2022 0.1494 0 +0.00(+0.27%)
Sep 26, 2022 0.1494 0.1499 0.1400 0.1490 14,444 +0.00(+2.05%)
Sep 23, 2022 0.1620 0.1620 0.1460 0.1460 33,920 -0.02(-14.12%)
Sep 22, 2022 0.1758 0.1895 0.1700 0.1700 1,377 -0.01(-3.95%)
Sep 21, 2022 0.1700 0.2175 0.1630 0.1770 35,808 -0.00(-1.67%)
Sep 20, 2022 0.1800 0.2185 0.1750 0.1800 94,742 +0.00(+0.00%)
Sep 19, 2022 0.1740 0.1912 0.1640 0.1800 21,981 -0.02(-9.32%)
Sep 16, 2022 0.1995 0.1995 0.1860 0.1985 27,120 +0.00(+1.79%)
Sep 15, 2022 0.1950 0.1950 0.1950 0.1950 1,500 -0.02(-11.16%)
Sep 12, 2022 0.2195 0 -0.00(-0.23%)
Sep 07, 2022 0.2200 0 +0.00(+0.00%)
Sep 06, 2022 0.1998 0.2200 0.1998 0.2200 2,478 +0.00(+0.00%)
Sep 02, 2022 0.2000 0.2200 0.1980 0.2200 24,260 +0.02(+10.00%)
Sep 01, 2022 0.2195 0.2290 0.1920 0.2000 16,690 -0.01(-4.76%)
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.