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 (%)
Jun 28, 2023 0.0190 0 -0.00(-11.63%)
Jun 27, 2023 0.0190 0.0215 0.0190 0.0215 54,800 +0.00(+13.16%)
Jun 23, 2023 0.0190 0 +0.00(+26.67%)
Jun 21, 2023 0.0150 0 -0.00(-21.05%)
Jun 20, 2023 0.0190 0.0200 0.0190 0.0190 3,500 +0.00(+3.26%)
Jun 16, 2023 0.0186 0.0187 0.0184 0.0184 221,303 +0.00(+22.67%)
Jun 15, 2023 0.0235 0.0235 0.0126 0.0150 106,600 -0.02(-61.93%)
Jun 12, 2023 0.0394 0 +0.02(+114.13%)
Jun 09, 2023 0.0178 0.0184 0.0178 0.0184 56,072 +0.00(+6.36%)
Jun 08, 2023 0.0168 0.0189 0.0168 0.0173 60,000 +0.00(+6.79%)
Jun 07, 2023 0.0125 0.0162 0.0125 0.0162 25,100 +0.00(+1.89%)
Jun 05, 2023 0.0159 0 -0.00(-15.87%)
Jun 02, 2023 0.0186 0.0189 0.0174 0.0189 52,877 +0.00(+0.00%)
Jun 01, 2023 0.0189 0.0189 0.0169 0.0189 90,428 +0.00(+0.00%)
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%)
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.