Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Readen Holding Corp (OP: RHCO )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, May 29, 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 (%)
Oct 31, 2012 0.0505 0.0780 0.0505 0.0780 600 -0.00(-4.88%)
Oct 23, 2012 0.0820 0.0820 0.0820 0 +0.01(+12.33%)
Oct 19, 2012 0.0730 0.0730 0.0730 0.0730 13,415 +0.00(+0.00%)
Oct 18, 2012 0.0815 0.1032 0.0420 0.0730 150,950 -0.06(-42.97%)
Oct 16, 2012 0.1280 0.1280 0.1280 0 -0.00(-0.16%)
Oct 12, 2012 0.1282 0.1282 0.1282 0 -0.01(-9.65%)
Oct 09, 2012 0.1419 0.1419 0.1419 0 -0.00(-1.11%)
Oct 08, 2012 0.0803 0.1435 0.0803 0.1435 5,200 +0.00(+0.00%)
Oct 03, 2012 0.1435 0.1435 0.1435 0.1435 0 -0.00(-0.28%)
Sep 27, 2012 0.1439 0.1439 0.1439 0.1439 0 +0.01(+5.04%)
Sep 25, 2012 0.1370 0.1370 0.1370 0 +0.01(+10.04%)
Sep 24, 2012 0.0803 0.1245 0.0803 0.1245 3,300 -0.02(-13.48%)
Sep 21, 2012 0.1198 0.1439 0.1198 0.1439 11,760 +0.00(+0.00%)
Sep 20, 2012 0.1250 0.1439 0.1250 0.1439 5,100 +0.00(+0.98%)
Sep 19, 2012 0.0800 0.1425 0.0800 0.1425 200 -0.00(-1.04%)
Sep 18, 2012 0.0850 0.1445 0.0850 0.1440 12,200 +0.00(+0.00%)
Sep 17, 2012 0.0850 0.1440 0.0850 0.1440 300 -0.01(-9.38%)
Sep 14, 2012 0.1150 0.1589 0.1029 0.1589 49,220 +0.04(+38.17%)
Sep 13, 2012 0.0850 0.1150 0.0800 0.1150 72,900 -0.01(-6.81%)
Sep 12, 2012 0.0800 0.1234 0.0800 0.1234 3,600 -0.00(-1.12%)
Sep 06, 2012 0.1248 0.1248 0.1248 0 -0.00(-0.08%)
Sep 05, 2012 0.0800 0.1249 0.0800 0.1249 1,000 -0.00(-2.35%)
Sep 04, 2012 0.1286 0.1286 0.1250 0.1279 7,535 -0.00(-1.16%)
Aug 31, 2012 0.1049 0.1294 0.1000 0.1294 32,200 +0.02(+23.24%)
Aug 30, 2012 0.1050 0.1050 0.0895 0.1050 2,350 +0.02(+17.32%)
Aug 29, 2012 0.1100 0.1100 0.0620 0.0895 12,298 -0.05(-37.80%)
Aug 27, 2012 0.1498 0.1498 0.0910 0.1439 3,982 -0.00(-0.55%)
Aug 24, 2012 0.1448 0.1448 0.1000 0.1447 21,902 +0.00(+0.00%)
Aug 23, 2012 0.1030 0.1488 0.1030 0.1447 64,200 -0.01(-6.58%)
Aug 22, 2012 0.1000 0.1750 0.0970 0.1549 78,900 +0.05(+54.90%)
Aug 21, 2012 0.1900 0.1900 0.0801 0.1000 415,600 -0.08(-45.21%)
Aug 20, 2012 0.1000 0.1850 0.1000 0.1825 30,600 -0.01(-3.95%)
Aug 17, 2012 0.1900 0.1900 0.1000 0.1900 38,231 +0.02(+11.76%)
Aug 16, 2012 0.0800 0.1900 0.0800 0.1700 11,950 -0.02(-10.53%)
Aug 15, 2012 0.1900 0.1900 0.1900 0.1900 200 +0.00(+0.00%)
Aug 14, 2012 0.1400 0.1900 0.1400 0.1900 5,300 +0.00(+0.00%)
Aug 13, 2012 0.2000 0.2000 0.1900 0.1900 900 -0.02(-9.52%)
Aug 06, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 03, 2012 0.1400 0.2100 0.1400 0.2100 5,600 +0.00(+0.00%)
Aug 02, 2012 0.1400 0.2100 0.1400 0.2100 600 +0.02(+10.53%)
Jul 31, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 27, 2012 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 25, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 20, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 19, 2012 0.2000 0.2000 0.1250 0.2000 6,438 +0.01(+2.56%)
Jul 18, 2012 0.1950 0.1950 0.1950 0.1950 900 -0.01(-2.50%)
Jul 16, 2012 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jul 12, 2012 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jul 11, 2012 0.1600 0.1900 0.1400 0.1900 72,450 -0.01(-5.00%)
Jul 10, 2012 0.2090 0.2275 0.1800 0.2000 31,550 -0.01(-4.76%)
Jul 09, 2012 0.2100 0.2100 0.2060 0.2100 6,100 +0.00(+0.00%)
Jul 06, 2012 0.1600 0.2100 0.1600 0.2100 52,240 +0.01(+5.00%)
Jul 05, 2012 0.1800 0.2100 0.1800 0.2000 14,150 -0.01(-4.76%)
Jul 03, 2012 0.2100 0.2100 0.1850 0.2100 3,700 +0.00(+0.00%)
Jul 02, 2012 0.2099 0.2100 0.1800 0.2100 26,700 -0.01(-4.55%)
Jun 29, 2012 0.2300 0.2399 0.1800 0.2200 30,840 -0.01(-4.35%)
Jun 28, 2012 0.1850 0.2400 0.1850 0.2300 12,300 -0.01(-4.17%)
Jun 27, 2012 0.1850 0.2400 0.1850 0.2400 4,474 +0.00(+0.00%)
Jun 26, 2012 0.2300 0.2400 0.1850 0.2400 3,800 +0.01(+4.80%)
Jun 25, 2012 0.2200 0.2400 0.2200 0.2290 52,612 -0.00(-0.43%)
Jun 22, 2012 0.2300 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Jun 21, 2012 0.2190 0.2300 0.1900 0.2300 45,400 +0.01(+5.02%)
Jun 20, 2012 0.1900 0.2300 0.1500 0.2190 48,315 +0.02(+9.50%)
Jun 19, 2012 0.2300 0.2300 0.1900 0.2000 29,760 -0.02(-9.09%)
Jun 18, 2012 0.2400 0.2400 0.1900 0.2200 501,962 -0.01(-6.38%)
Jun 15, 2012 0.2200 0.2390 0.1850 0.2350 258,535 +0.02(+9.30%)
Jun 14, 2012 0.2350 0.2350 0.1800 0.2150 443,636 +0.02(+13.16%)
Jun 13, 2012 0.1800 0.2500 0.1800 0.1900 739,886 -0.02(-9.52%)
Jun 12, 2012 0.1800 0.2222 0.1800 0.2100 48,124 +0.00(+0.48%)
Jun 11, 2012 0.1700 0.2400 0.1700 0.2090 80,063 +0.00(+1.95%)
Jun 08, 2012 0.2000 0.2090 0.1750 0.2050 118,210 -0.01(-2.38%)
Jun 07, 2012 0.1950 0.2200 0.1510 0.2100 73,663 +0.00(+0.00%)
Jun 06, 2012 0.2590 0.2590 0.1800 0.2100 879,014 -0.05(-19.23%)
Jun 05, 2012 0.2790 0.2900 0.2200 0.2600 1,816,086 -0.02(-7.14%)
Jun 04, 2012 0.2200 0.3011 0.2200 0.2800 680,578 +0.05(+21.74%)
Jun 01, 2012 0.2300 0.2300 0.2000 0.2300 4,690 +0.00(+0.00%)
May 31, 2012 0.2300 0.2400 0.2300 0.2300 72,507 +0.00(+0.00%)
May 30, 2012 0.2300 0.2300 0.2000 0.2300 40,000 +0.00(+0.00%)
May 29, 2012 0.2300 0.2300 0.2200 0.2300 6,900 +0.00(+0.00%)
May 25, 2012 0.1900 0.2300 0.1900 0.2300 34,050 -0.01(-4.17%)
May 24, 2012 0.2400 0.2400 0.2000 0.2400 13,600 -0.00(-1.64%)
May 23, 2012 0.2490 0.2490 0.2200 0.2440 6,500 -0.01(-2.01%)
May 22, 2012 0.2500 0.2500 0.2200 0.2490 60,052 -0.00(-0.40%)
May 21, 2012 0.2570 0.2570 0.1900 0.2500 9,000 +0.02(+8.70%)
May 18, 2012 0.2600 0.2600 0.2100 0.2300 16,770 -0.03(-11.54%)
May 17, 2012 0.2600 0.2600 0.2011 0.2600 4,000 +0.00(+0.00%)
May 16, 2012 0.2600 0.2600 0.2000 0.2600 10,893 +0.00(+0.00%)
May 15, 2012 0.2580 0.2600 0.2500 0.2600 61,900 +0.00(+0.78%)
May 14, 2012 0.2450 0.2600 0.2450 0.2580 246,100 +0.02(+7.50%)
May 11, 2012 0.2200 0.2400 0.2200 0.2400 169,600 +0.01(+6.67%)
May 10, 2012 0.2350 0.2450 0.2100 0.2250 88,073 -0.00(-0.44%)
May 09, 2012 0.2470 0.2470 0.2200 0.2260 74,600 -0.02(-9.60%)
May 08, 2012 0.2300 0.2590 0.2300 0.2500 690,200 +0.02(+8.70%)
May 07, 2012 0.1890 0.2300 0.1890 0.2300 404,900 +0.04(+21.05%)
May 04, 2012 0.1900 0.1900 0.1800 0.1900 36,500 +0.02(+8.57%)
May 03, 2012 0.1600 0.2000 0.1100 0.1750 159,899 -0.01(-5.41%)
May 02, 2012 0.1700 0.2000 0.1700 0.1850 186,500 +0.02(+15.62%)
May 01, 2012 0.1800 0.2000 0.1600 0.1600 53,150 -0.03(-15.34%)
Apr 30, 2012 0.2100 0.2100 0.1600 0.1890 172,929 -0.02(-10.00%)
Apr 27, 2012 0.1800 0.2100 0.1800 0.2100 181,700 +0.01(+5.00%)
Apr 26, 2012 0.2000 0.2000 0.1800 0.2000 193,601 +0.00(+0.00%)
Apr 25, 2012 0.1800 0.2000 0.1550 0.2000 235,890 +0.03(+17.65%)
Apr 24, 2012 0.1900 0.1900 0.1500 0.1700 70,130 +0.02(+9.68%)
Apr 23, 2012 0.1500 0.2050 0.1500 0.1550 144,500 -0.01(-6.06%)
Apr 20, 2012 0.1650 0.2089 0.1650 0.1650 847,892 -0.04(-21.05%)
Apr 19, 2012 0.2500 0.2500 0.1500 0.2090 904,626 -0.05(-19.62%)
Apr 18, 2012 0.2700 0.2850 0.2300 0.2600 717,023 -0.02(-8.77%)
Apr 17, 2012 0.2500 0.2880 0.2000 0.2850 1,062,904 +0.05(+23.91%)
Apr 16, 2012 0.2001 0.2400 0.1600 0.2300 931,278 +0.04(+21.05%)
Apr 13, 2012 0.1500 0.2000 0.1500 0.1900 878,425 +0.06(+46.15%)
Apr 12, 2012 0.0900 0.1500 0.0900 0.1300 87,489 +0.00(+0.00%)
Apr 11, 2012 0.1050 0.1300 0.1000 0.1300 39,000 +0.03(+26.21%)
Apr 10, 2012 0.1380 0.1400 0.1030 0.1030 70,500 -0.04(-26.43%)
Apr 09, 2012 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Apr 05, 2012 0.1200 0.1400 0.1100 0.1400 39,775 +0.02(+16.67%)
Apr 04, 2012 0.1050 0.1200 0.1000 0.1200 272,729 +0.02(+18.69%)
Apr 03, 2012 0.0900 0.1050 0.0900 0.1011 173,800 +0.01(+12.33%)
Apr 02, 2012 0.0900 0.0900 0.0900 0.0900 4,350 +0.01(+12.50%)
Mar 29, 2012 0.0800 0.0800 0.0800 0.0800 0 -0.02(-19.19%)
Mar 28, 2012 0.0800 0.0990 0.0800 0.0990 57,500 +0.01(+16.47%)
Mar 27, 2012 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Mar 26, 2012 0.0800 0.0900 0.0800 0.0850 34,500 +0.01(+6.25%)
Mar 23, 2012 0.0850 0.0900 0.0800 0.0800 20,000 +0.02(+33.33%)
Mar 21, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 19, 2012 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Mar 16, 2012 0.0900 0.0900 0.0850 0.0850 11,000 +0.01(+13.18%)
Mar 15, 2012 0.0900 0.0900 0.0751 0.0751 21,500 -0.01(-16.56%)
Mar 14, 2012 0.0800 0.0990 0.0751 0.0900 47,100 +0.02(+28.57%)
Mar 13, 2012 0.0550 0.0700 0.0550 0.0700 93,200 +0.01(+16.67%)
Mar 12, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 09, 2012 0.0600 0.0600 0.0600 0.0600 40,400 +0.00(+0.00%)
Mar 08, 2012 0.0600 0.0600 0.0600 0.0600 9,600 +0.00(+0.00%)
Mar 07, 2012 0.0550 0.0600 0.0550 0.0600 43,500 +0.00(+9.09%)
Mar 06, 2012 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+0.00%)
Mar 05, 2012 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Mar 02, 2012 0.0550 0.0620 0.0550 0.0550 128,280 -0.03(-31.25%)
Feb 29, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Feb 28, 2012 0.0499 0.0600 0.0499 0.0500 111,320 +0.00(+0.20%)
Feb 10, 2012 0.0499 0.0499 0.0499 0 +0.02(+66.33%)
Feb 09, 2012 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Feb 08, 2012 0.0280 0.0300 0.0280 0.0300 34,100 +0.00(+0.00%)
Feb 07, 2012 0.0320 0.0320 0.0300 0.0300 21,900 -0.00(-6.25%)
Feb 01, 2012 0.0320 0.0320 0.0320 0 -0.00(-11.11%)
Jan 31, 2012 0.0320 0.0360 0.0320 0.0360 35,350 -0.01(-27.86%)
Jan 30, 2012 0.0320 0.0499 0.0320 0.0499 26,900 +0.01(+24.75%)
Jan 26, 2012 0.0400 0.0400 0.0400 0.0400 0 -0.01(-19.68%)
Jan 17, 2012 0.0498 0.0498 0.0498 0 +0.02(+99.20%)
Jan 13, 2012 0.0250 0.0250 0.0250 0.0250 1,000 -0.03(-50.00%)
Jan 11, 2012 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Jan 10, 2012 0.0260 0.0260 0.0250 0.0250 12,880 +0.00(+0.00%)
Jan 04, 2012 0.0250 0.0250 0.0250 0 -0.02(-44.20%)
Dec 30, 2011 0.0250 0.0448 0.0250 0.0448 800 +0.01(+28.00%)
Dec 29, 2011 0.0250 0.0350 0.0250 0.0350 6,000 -0.01(-21.87%)
Dec 28, 2011 0.0450 0.0450 0.0448 0.0448 10,000 +0.02(+79.20%)
Dec 27, 2011 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 23, 2011 0.0250 0.0250 0.0250 0.0250 2,000 -0.02(-49.90%)
Dec 07, 2011 0.0499 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Dec 06, 2011 0.0499 0.0499 0.0499 0.0499 1,000 +0.01(+42.57%)
Dec 05, 2011 0.0499 0.0499 0.0350 0.0350 3,120 -0.01(-30.00%)
Dec 01, 2011 0.0500 0.0500 0.0500 0 +0.03(+150.00%)
Nov 30, 2011 0.0220 0.0220 0.0200 0.0200 87,000 -0.02(-50.00%)
Nov 25, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 23, 2011 0.0400 0.0400 0.0400 0.0400 24,400 -0.02(-33.33%)
Nov 17, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 16, 2011 0.0231 0.0600 0.0230 0.0600 6,500 +0.04(+160.87%)
Nov 15, 2011 0.0230 0.0230 0.0230 0.0230 10,250 -0.04(-61.60%)
Nov 10, 2011 0.0599 0.0599 0.0599 0 +0.02(+50.13%)
Nov 09, 2011 0.0350 0.0399 0.0200 0.0399 171,500 -0.00(-0.50%)
Nov 08, 2011 0.0405 0.0405 0.0401 0.0401 11,000 -0.01(-16.46%)
Nov 03, 2011 0.0480 0.0480 0.0480 0 +0.01(+19.70%)
Nov 02, 2011 0.0401 0.0401 0.0401 0.0401 7,000 -0.01(-19.80%)
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.