Advertisement
Advertisement
U.S. Markets open in 9 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

R-Three Technologies, Inc. (RRRT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3550+0.0566 (+18.97%)
At close: 03:20PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 20210.36250.37940.30200.35500.355033,911
Nov 29, 20210.38400.40000.35500.40000.4000146,375
Nov 26, 20210.34000.38450.32020.38400.384058,717
Nov 24, 20210.33500.38400.29030.38000.3800196,287
Nov 23, 20210.29000.33400.28000.32990.329993,448
Nov 22, 20210.25050.29000.25050.27000.270077,948
Nov 19, 20210.29000.29650.25030.27000.2700118,341
Nov 18, 20210.26710.29650.26710.29650.296577,593
Nov 17, 20210.28150.29950.25150.29840.2984206,681
Nov 16, 20210.30400.30400.26570.29950.299586,457
Nov 15, 20210.31250.33290.25100.27250.2725241,920
Nov 12, 20210.35880.35880.30100.34090.340941,400
Nov 11, 20210.32320.36480.31400.34000.340035,186
Nov 10, 20210.31110.36900.31110.36690.366986,907
Nov 09, 20210.30650.33900.30400.33900.3390102,934
Nov 08, 20210.36500.36900.30200.31600.3160140,187
Nov 05, 20210.38700.38700.34000.37500.3750209,424
Nov 04, 20210.39800.39800.36200.36250.362549,967
Nov 03, 20210.37850.40000.36210.39790.397988,716
Nov 02, 20210.36020.42450.36020.40000.400060,644
Nov 01, 20210.44000.44000.36000.42000.4200141,785
Oct 29, 20210.42110.45000.41000.44000.440094,937
Oct 28, 20210.41050.46920.41050.46100.461031,513
Oct 27, 20210.44900.45000.42790.45000.450065,319
Oct 26, 20210.41300.44950.40300.43260.432636,057
Oct 25, 20210.43600.44950.43000.44900.449064,211
Oct 22, 20210.47150.48800.43550.48800.488061,764
Oct 21, 20210.44900.49900.44900.48990.4899102,352
Oct 20, 20210.42750.46000.40250.45000.4500190,505
Oct 19, 20210.47000.47000.40100.41700.4170121,834
Oct 18, 20210.52500.55500.42000.47000.4700234,196
Oct 15, 20210.55000.55000.45600.54000.5400149,754
Oct 14, 20210.35000.56950.35000.49000.4900183,523
Oct 13, 20210.35100.38900.34020.38000.380061,471
Oct 12, 20210.39800.39800.35100.39680.396811,516
Oct 11, 20210.38800.39000.37040.39000.390055,090
Oct 08, 20210.40000.40000.36500.38900.38908,115
Oct 07, 20210.36880.40450.34000.39350.3935136,001
Oct 06, 20210.36900.36900.32700.35000.350068,962
Oct 05, 20210.36000.37850.33500.37000.37008,725
Oct 04, 20210.35950.37900.35000.35000.350019,097
Oct 01, 20210.36000.39950.32000.37990.379973,958
Sep 30, 20210.34950.44500.34100.39920.399249,590
Sep 29, 20210.31000.35240.28000.34950.3495131,356
Sep 28, 20210.39450.41600.27810.30000.3000308,437
Sep 27, 20210.39270.40000.39270.40000.4000930
Sep 24, 20210.42000.46500.37700.40350.403589,907
Sep 23, 20210.33000.47000.30700.42000.4200170,975
Sep 22, 20210.33630.35000.30010.33000.330093,021
Sep 21, 20210.38000.38000.32560.36910.3691120,920
Sep 20, 20210.37500.38900.36500.38480.384811,163
Sep 17, 20210.34530.47500.34530.40150.4015101,211
Sep 16, 20210.41000.41000.37900.39700.397031,871
Sep 15, 20210.42370.42370.40490.41470.41475,162
Sep 14, 20210.40000.41980.38800.41980.419840,249
Sep 13, 20210.43980.43980.38100.40000.400058,725
Sep 10, 20210.42000.44000.41200.44000.440023,093
Sep 09, 20210.44050.45470.41150.44500.445045,807
Sep 08, 20210.48000.48000.43100.46670.466721,241
Sep 07, 20210.44000.44000.43050.44000.44008,726
Sep 03, 20210.46150.49090.42050.48980.489849,842
Sep 02, 20210.51000.51000.46200.49100.491019,615
Sep 01, 20210.48000.50760.46050.50760.507626,301
Aug 31, 20210.44700.48950.44500.48930.489363,323
Aug 30, 20210.47500.48800.44500.48000.480034,243
Aug 27, 20210.43210.50600.43200.50600.506058,289
Aug 26, 20210.43200.49000.43200.49000.490013,340
Aug 25, 20210.43200.47990.43200.47990.47996,160
Aug 24, 20210.48900.50000.43000.47480.474833,656
Aug 23, 20210.41900.47700.41020.47700.477017,958
Aug 20, 20210.41550.48030.41550.47500.475066,020
Aug 19, 20210.40000.43940.36000.43850.438558,526
Aug 18, 20210.40370.46070.40350.45790.45797,586
Aug 17, 20210.40050.47500.40050.46200.462029,869
Aug 16, 20210.54850.55000.43100.47170.4717208,102
Aug 13, 20210.49400.57450.49300.57450.574537,948
Aug 12, 20210.44300.50000.42100.49000.490046,695
Aug 11, 20210.42070.49000.42070.49000.490017,000
Aug 10, 20210.41950.48500.41950.47200.472039,030
Aug 09, 20210.47720.47750.42050.47110.471141,410
Aug 06, 20210.44550.48000.42020.44900.449016,920
Aug 05, 20210.38900.48950.38900.47000.470066,260
Aug 04, 20210.42200.45000.40000.44550.445572,634
Aug 03, 20210.44000.45000.42100.45000.450043,800
Aug 02, 20210.41100.47870.38000.47850.478592,690
Jul 30, 20210.46600.46600.41000.44980.449833,049
Jul 29, 20210.44500.47890.43980.47890.478910,339
Jul 28, 20210.46020.48700.42100.43050.430521,338
Jul 27, 20210.46050.49000.46000.47490.47498,500
Jul 26, 20210.47000.51950.47000.49000.490037,228
Jul 23, 20210.53450.53450.43500.49350.493555,147
Jul 22, 20210.38000.54890.38000.54890.5489249,617
Jul 21, 20210.41950.42950.33050.38500.3850191,244
Jul 20, 20210.49000.49000.38250.40500.4050201,595
Jul 19, 20210.49900.51980.45150.47000.470082,181
Jul 16, 20210.49110.53000.47100.50000.5000143,143
Jul 15, 20210.49100.59450.49100.52300.523095,942
Jul 14, 20210.54830.57600.49000.51450.514567,382
Jul 13, 20210.59500.59500.52900.56670.566729,556
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement