Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
R-Three Technologies Inc
(OP:
RRRT
)
0.0075
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
0.0140
0.0170
0.0140
0.0170
22,527
-0.00(-12.82%)
May 26, 2017
0.0195
0.0195
0.0195
0
-0.00(-18.41%)
May 25, 2017
0.0200
0.0239
0.0200
0.0239
69,866
+0.00(+19.50%)
May 24, 2017
0.0200
0.0200
0.0200
0.0200
5,000
+0.00(+0.00%)
May 23, 2017
0.0195
0.0240
0.0195
0.0200
117,102
+0.00(+0.00%)
May 22, 2017
0.0228
0.0228
0.0192
0.0200
383,175
-0.00(-13.16%)
May 19, 2017
0.0232
0.0239
0.0228
0.0230
42,950
-0.00(-7.88%)
May 18, 2017
0.0250
0.0250
0.0250
0.0250
95,200
+0.00(+0.00%)
May 17, 2017
0.0228
0.0250
0.0228
0.0250
22,670
-0.00(-15.82%)
May 15, 2017
0.0297
0.0297
0.0297
0
-0.00(-0.67%)
May 12, 2017
0.0231
0.0299
0.0231
0.0299
14,594
+0.00(+18.04%)
May 11, 2017
0.0256
0.0256
0.0220
0.0253
130,400
-0.00(-1.05%)
May 10, 2017
0.0270
0.0270
0.0256
0.0256
50,100
-0.00(-5.19%)
May 09, 2017
0.0296
0.0296
0.0270
0.0270
144,500
+0.00(+5.88%)
May 08, 2017
0.0300
0.0300
0.0255
0.0255
26,000
+0.00(+0.00%)
May 05, 2017
0.0350
0.0350
0.0255
0.0255
65,350
-0.01(-27.14%)
May 04, 2017
0.0303
0.0350
0.0300
0.0350
110,918
+0.00(+9.38%)
May 03, 2017
0.0350
0.0350
0.0257
0.0320
415,800
-0.00(-8.57%)
May 02, 2017
0.0353
0.0353
0.0350
0.0350
55,550
+0.00(+0.00%)
May 01, 2017
0.0420
0.0420
0.0350
0.0350
105,000
-0.01(-19.54%)
Apr 28, 2017
0.0460
0.0460
0.0420
0.0435
44,940
-0.00(-5.23%)
Apr 27, 2017
0.0420
0.0459
0.0420
0.0459
32,220
+0.00(+9.29%)
Apr 26, 2017
0.0505
0.0505
0.0420
0.0420
121,495
-0.02(-26.52%)
Apr 25, 2017
0.0505
0.0572
0.0505
0.0572
40,500
+0.01(+13.19%)
Apr 24, 2017
0.0513
0.0513
0.0505
0.0505
96,250
-0.01(-14.26%)
Apr 21, 2017
0.0589
0.0589
0.0589
0.0589
600
-0.00(-0.25%)
Apr 20, 2017
0.0600
0.0600
0.0505
0.0590
22,140
+0.01(+16.93%)
Apr 19, 2017
0.0515
0.0600
0.0505
0.0505
26,212
+0.00(+0.00%)
Apr 18, 2017
0.0528
0.0528
0.0505
0.0505
90,000
-0.01(-15.83%)
Apr 17, 2017
0.0520
0.0600
0.0520
0.0600
11,000
+0.01(+15.38%)
Apr 13, 2017
0.0520
0.0527
0.0520
0.0520
108,234
-0.01(-13.33%)
Apr 12, 2017
0.0660
0.0690
0.0550
0.0600
280,550
-0.01(-17.24%)
Apr 11, 2017
0.0490
0.0750
0.0420
0.0725
538,751
+0.02(+31.82%)
Apr 10, 2017
0.0610
0.0640
0.0465
0.0550
250,589
-0.01(-14.06%)
Apr 07, 2017
0.0700
0.0700
0.0497
0.0640
717,044
-0.00(-6.57%)
Apr 06, 2017
0.0460
0.0838
0.0435
0.0685
3,476,985
+0.02(+48.91%)
Apr 05, 2017
0.0240
0.0475
0.0240
0.0460
1,745,942
+0.02(+69.87%)
Apr 04, 2017
0.0276
0.0280
0.0271
0.0271
30,000
+0.00(+15.23%)
Apr 03, 2017
0.0290
0.0290
0.0235
0.0235
197,000
-0.01(-17.57%)
Mar 31, 2017
0.0270
0.0290
0.0230
0.0285
564,546
-0.00(-4.97%)
Mar 30, 2017
0.0330
0.0350
0.0230
0.0300
858,472
-0.01(-16.67%)
Mar 29, 2017
0.0400
0.0410
0.0330
0.0360
415,366
-0.00(-10.00%)
Mar 28, 2017
0.0450
0.0450
0.0370
0.0400
458,945
-0.00(-5.88%)
Mar 27, 2017
0.0620
0.0720
0.0330
0.0425
2,997,114
-0.01(-16.67%)
Mar 24, 2017
1.570
1.590
0.0420
0.0510
14,658,339
-1.51(-96.73%)
Mar 23, 2017
1.550
1.570
1.520
1.560
175,759
+0.05(+3.31%)
Mar 22, 2017
1.480
1.530
1.480
1.510
143,710
+0.01(+0.67%)
Mar 21, 2017
1.480
1.500
1.460
1.500
221,443
+0.03(+2.04%)
Mar 20, 2017
1.470
1.480
1.440
1.470
162,176
+0.02(+1.38%)
Mar 17, 2017
1.450
1.480
1.450
1.450
72,974
+0.00(+0.32%)
Mar 16, 2017
1.430
1.450
1.410
1.445
131,227
+0.10(+7.07%)
Mar 15, 2017
1.390
1.400
1.350
1.350
228,504
-0.02(-1.46%)
Mar 14, 2017
1.370
1.390
1.360
1.370
86,237
+0.01(+0.74%)
Mar 13, 2017
1.360
1.370
1.320
1.360
197,916
+0.02(+1.49%)
Mar 10, 2017
1.350
1.350
1.310
1.340
67,656
+0.00(+0.15%)
Mar 09, 2017
1.320
1.340
1.300
1.338
150,724
+0.03(+2.14%)
Mar 08, 2017
1.280
1.310
1.230
1.310
125,822
+0.03(+2.34%)
Mar 07, 2017
1.270
1.290
1.260
1.280
145,895
+0.02(+1.59%)
Mar 06, 2017
1.280
1.280
1.250
1.260
49,320
+0.01(+0.80%)
Mar 03, 2017
1.240
1.270
1.210
1.250
112,385
+0.03(+2.46%)
Mar 02, 2017
1.240
1.240
1.220
1.220
108,654
+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
.