USX:RRRT - R-Three Technologies Inc R-Three Technologies Inc
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Nov 2021 USD 0.3794 0.302 0.3625 0.355 0.355 -0.045 (-11.25%) 33,911
29 Nov 2021 USD 0.4 0.355 0.384 0.4 0.4 +0.016 (+4.17%) 146,375
26 Nov 2021 USD 0.3845 0.3202 0.34 0.384 0.384 +0.004 (+1.05%) 58,717
24 Nov 2021 USD 0.384 0.2903 0.335 0.38 0.38 +0.050 (+15.19%) 196,287
23 Nov 2021 USD 0.334 0.28 0.29 0.3299 0.3299 +0.060 (+22.19%) 93,448
22 Nov 2021 USD 0.29 0.2505 0.2505 0.27 0.27 0.0 (0.0%) 77,948
19 Nov 2021 USD 0.2965 0.2503 0.29 0.27 0.27 -0.027 (-8.94%) 118,341
18 Nov 2021 USD 0.2965 0.2671 0.2671 0.2965 0.2965 -0.002 (-0.64%) 77,593
17 Nov 2021 USD 0.2995 0.2515 0.2815 0.2984 0.2984 -0.001 (-0.37%) 206,681
16 Nov 2021 USD 0.304 0.2657 0.304 0.2995 0.2995 +0.027 (+9.91%) 86,457
15 Nov 2021 USD 0.3329 0.251 0.3125 0.2725 0.2725 -0.068 (-20.06%) 241,920
12 Nov 2021 USD 0.3588 0.301 0.3588 0.3409 0.3409 +0.001 (+0.26%) 41,400
11 Nov 2021 USD 0.3648 0.314 0.3232 0.34 0.34 -0.027 (-7.33%) 35,186
10 Nov 2021 USD 0.369 0.3111 0.3111 0.3669 0.3669 +0.028 (+8.23%) 86,907
9 Nov 2021 USD 0.339 0.304 0.3065 0.339 0.339 +0.023 (+7.28%) 102,934
8 Nov 2021 USD 0.369 0.302 0.365 0.316 0.316 -0.059 (-15.73%) 140,187
5 Nov 2021 USD 0.387 0.34 0.387 0.375 0.375 +0.013 (+3.45%) 209,424
4 Nov 2021 USD 0.398 0.362 0.398 0.3625 0.3625 -0.035 (-8.90%) 49,967
3 Nov 2021 USD 0.4 0.3621 0.3785 0.3979 0.3979 -0.002 (-0.53%) 88,716
2 Nov 2021 USD 0.4245 0.3602 0.3602 0.4 0.4 -0.020 (-4.76%) 60,644
1 Nov 2021 USD 0.44 0.36 0.44 0.42 0.42 -0.020 (-4.55%) 141,785
29 Oct 2021 USD 0.45 0.41 0.4211 0.44 0.44 -0.021 (-4.56%) 94,937
28 Oct 2021 USD 0.4692 0.4105 0.4105 0.461 0.461 +0.011 (+2.44%) 31,513
27 Oct 2021 USD 0.45 0.4279 0.449 0.45 0.45 +0.017 (+4.02%) 65,319
26 Oct 2021 USD 0.4495 0.403 0.413 0.4326 0.4326 -0.016 (-3.65%) 36,057
25 Oct 2021 USD 0.4495 0.43 0.436 0.449 0.449 -0.039 (-7.99%) 64,211
22 Oct 2021 USD 0.488 0.4355 0.4715 0.488 0.488 -0.002 (-0.39%) 61,764
21 Oct 2021 USD 0.499 0.449 0.449 0.4899 0.4899 +0.040 (+8.87%) 102,352
20 Oct 2021 USD 0.46 0.4025 0.4275 0.45 0.45 +0.033 (+7.91%) 190,505
19 Oct 2021 USD 0.47 0.401 0.47 0.417 0.417 -0.053 (-11.28%) 121,834