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 (%)
Aug 31, 2020 0.1660 0.1790 0.1000 0.1600 524,154 -0.01(-6.98%)
Aug 28, 2020 0.1790 0.1950 0.1648 0.1720 474,300 -0.01(-3.91%)
Aug 27, 2020 0.2050 0.2050 0.1410 0.1790 365,439 -0.00(-0.56%)
Aug 26, 2020 0.2600 0.2620 0.1584 0.1800 2,040,502 -0.07(-29.13%)
Aug 25, 2020 0.2146 0.3240 0.2000 0.2540 2,315,810 +0.03(+15.45%)
Aug 24, 2020 0.2000 0.2430 0.1370 0.2200 1,175,247 +0.05(+26.36%)
Aug 21, 2020 0.1100 0.2200 0.1050 0.1741 3,279,300 +0.07(+65.81%)
Aug 20, 2020 0.0689 0.1080 0.0650 0.1050 830,434 +0.04(+51.30%)
Aug 19, 2020 0.0580 0.0700 0.0530 0.0694 1,016,109 +0.01(+19.86%)
Aug 18, 2020 0.0440 0.0589 0.0415 0.0579 387,811 +0.01(+33.10%)
Aug 17, 2020 0.0410 0.0450 0.0320 0.0435 119,665 +0.01(+24.29%)
Aug 14, 2020 0.0279 0.0420 0.0246 0.0350 430,600 +0.01(+46.44%)
Aug 13, 2020 0.0239 0.0239 0.0239 0.0239 71,000 +0.00(+13.27%)
Aug 12, 2020 0.0236 0.0245 0.0196 0.0211 220,511 -0.00(-10.21%)
Aug 11, 2020 0.0200 0.0280 0.0180 0.0235 33,947 +0.00(+23.68%)
Aug 10, 2020 0.0280 0.0285 0.0175 0.0190 164,800 +0.00(+2.70%)
Aug 07, 2020 0.0185 0.0185 0.0185 0.0185 77,700 -0.00(-6.09%)
Aug 06, 2020 0.0225 0.0225 0.0167 0.0197 9,000 -0.00(-12.44%)
Aug 05, 2020 0.0200 0.0225 0.0186 0.0225 65,500 +0.00(+12.50%)
Aug 03, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 31, 2020 0.0360 0.0360 0.0150 0.0200 372,500 -0.02(-45.95%)
Jul 30, 2020 0.0250 0.0400 0.0197 0.0370 759,239 +0.01(+48.00%)
Jul 29, 2020 0.0210 0.0270 0.0171 0.0250 280,650 +0.00(+19.05%)
Jul 28, 2020 0.0200 0.0210 0.0175 0.0210 70,859 +0.01(+40.00%)
Jul 24, 2020 0.0150 0.0150 0.0150 0 -0.00(-10.71%)
Jul 23, 2020 0.0168 0.0168 0.0168 10 +0.00(+0.00%)
Jul 22, 2020 0.0168 0.0168 0.0168 5 +0.00(+0.00%)
Jul 17, 2020 0.0168 0.0168 0.0168 0 -0.00(-16.00%)
Jul 16, 2020 0.0240 0.0240 0.0200 0.0200 115,000 -0.00(-16.67%)
Jul 15, 2020 0.0260 0.0270 0.0175 0.0240 204,630 +0.01(+71.43%)
Jul 14, 2020 0.0140 0.0339 0.0140 0.0140 3,600 +0.00(+11.11%)
Jul 13, 2020 0.0125 0.0206 0.0113 0.0126 702,380 -0.01(-49.19%)
Jul 10, 2020 0.0175 0.0249 0.0100 0.0248 63,000 -0.00(-0.40%)
Jul 08, 2020 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Jul 07, 2020 0.0249 0.0249 0.0249 0.0249 20,200 +0.00(+1.22%)
Jul 02, 2020 0.0246 0.0246 0.0246 0 -0.00(-0.81%)
Jun 30, 2020 0.0248 0.0248 0.0248 0 -0.00(-0.40%)
Jun 29, 2020 0.0229 0.0249 0.0229 0.0249 25,000 -0.00(-13.24%)
Jun 24, 2020 0.0287 0.0287 0.0287 0 -0.01(-18.00%)
Jun 23, 2020 0.0350 0.0350 0.0150 0.0350 120,305 +0.00(+2.94%)
Jun 22, 2020 0.0125 0.0340 0.0125 0.0340 388,895 +0.01(+24.09%)
Jun 19, 2020 0.0299 0.0299 0.0274 0.0274 6,200 -0.00(-0.36%)
Jun 17, 2020 0.0275 0.0275 0.0275 0 +0.01(+120.00%)
Jun 16, 2020 0.0250 0.0250 0.0125 0.0125 305 -0.01(-47.48%)
Jun 12, 2020 0.0238 0.0238 0.0238 0 -0.01(-19.87%)
Jun 11, 2020 0.0285 0.0297 0.0250 0.0297 12,994 +0.01(+65.92%)
Jun 08, 2020 0.0179 0.0179 0.0179 0 -0.00(-10.50%)
Jun 04, 2020 0.0200 0.0200 0.0200 0 +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.