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 (%)
Nov 29, 2017 0.1040 0.1040 0.1040 0 -0.01(-7.96%)
Nov 28, 2017 0.1130 0.1130 0.1130 0.1130 1,000 +0.03(+31.86%)
Nov 27, 2017 0.0861 0.0861 0.0802 0.0857 32,998 -0.02(-19.53%)
Nov 24, 2017 0.1027 0.1065 0.1027 0.1065 14,300 +0.00(+0.47%)
Nov 22, 2017 0.1137 0.1138 0.0807 0.1060 50,500 -0.00(-3.55%)
Nov 21, 2017 0.0846 0.1150 0.0826 0.1099 37,000 -0.01(-5.18%)
Nov 20, 2017 0.0889 0.1159 0.0889 0.1159 2,100 +0.00(+0.00%)
Nov 17, 2017 0.0800 0.1199 0.0800 0.1159 26,500 -0.00(-2.61%)
Nov 14, 2017 0.1190 0.1190 0.1190 0 +0.01(+12.69%)
Nov 13, 2017 0.1080 0.1080 0.0650 0.1056 43,500 -0.00(-2.13%)
Nov 09, 2017 0.1079 0.1079 0.1079 0 -0.00(-4.00%)
Nov 07, 2017 0.1124 0.1124 0.1124 0 +0.02(+15.58%)
Nov 06, 2017 0.0973 0.0973 0.0973 0.0973 200 -0.02(-18.89%)
Oct 31, 2017 0.1199 0.1199 0.1199 0 -0.01(-6.91%)
Oct 30, 2017 0.0672 0.1288 0.0672 0.1288 23,600 -0.00(-0.77%)
Oct 25, 2017 0.1298 0.1298 0.1298 0 -0.00(-0.15%)
Oct 23, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 18, 2017 0.1400 0.1400 0.1400 0 +0.02(+20.69%)
Oct 17, 2017 0.0720 0.1169 0.0710 0.1160 42,000 -0.02(-17.14%)
Oct 12, 2017 0.1400 0.1400 0.1400 0 +0.04(+40.14%)
Oct 11, 2017 0.0998 0.1248 0.0980 0.0999 92,000 -0.03(-22.44%)
Oct 10, 2017 0.1000 0.1288 0.1000 0.1288 66,000 -0.01(-5.15%)
Oct 09, 2017 0.0700 0.1358 0.0700 0.1358 160,350 +0.06(+69.96%)
Oct 05, 2017 0.0799 0.0799 0.0799 0 -0.01(-9.20%)
Oct 03, 2017 0.0880 0.0880 0.0880 0 +0.01(+18.92%)
Sep 29, 2017 0.0740 0.0740 0.0740 0 +0.00(+2.78%)
Sep 28, 2017 0.0720 0.0720 0.0720 0.0720 100 +0.00(+2.86%)
Sep 27, 2017 0.0699 0.0700 0.0699 0.0700 600 -0.01(-12.50%)
Sep 26, 2017 0.0800 0.0800 0.0800 0.0800 500 +0.00(+2.70%)
Sep 25, 2017 0.0779 0.0779 0.0779 0.0779 100,000 -0.02(-19.19%)
Sep 12, 2017 0.0964 0.0964 0.0964 0 +0.06(+167.04%)
Sep 11, 2017 0.0361 0.0361 0.0361 0.0361 2,000 -0.05(-58.46%)
Sep 08, 2017 0.0360 0.0869 0.0360 0.0869 13,300 +0.00(+2.24%)
Sep 07, 2017 0.0729 0.0850 0.0729 0.0850 1,000 +0.01(+17.24%)
Sep 05, 2017 0.0725 0.0725 0.0725 0 -0.01(-11.93%)
Aug 28, 2017 0.0823 0.0823 0.0823 0 +0.02(+34.18%)
Aug 25, 2017 0.0641 0.0641 0.0614 0.0614 1,700 +0.01(+28.89%)
Aug 24, 2017 0.0450 0.0476 0.0345 0.0476 21,911 -0.03(-34.71%)
Aug 23, 2017 0.0729 0.0729 0.0729 0.0729 500 +0.00(+0.00%)
Aug 21, 2017 0.0729 0.0729 0.0729 0 -0.01(-8.89%)
Aug 18, 2017 0.0450 0.0800 0.0450 0.0800 4,200 +0.04(+77.80%)
Aug 15, 2017 0.0450 0.0450 0.0450 0 +0.00(+9.76%)
Aug 11, 2017 0.0410 0.0410 0.0410 0 -0.01(-14.94%)
Aug 07, 2017 0.0482 0.0482 0.0482 0 -0.00(-2.82%)
Jul 25, 2017 0.0496 0.0496 0.0496 0 -0.03(-40.17%)
Jul 24, 2017 0.0482 0.0829 0.0482 0.0829 28,819 +0.00(+1.34%)
Jul 20, 2017 0.0818 0.0818 0.0818 0 -0.00(-0.12%)
Jul 12, 2017 0.0819 0.0819 0.0819 0 +0.02(+36.50%)
Jul 11, 2017 0.0600 0.0600 0.0600 0.0600 515 -0.04(-38.08%)
Jul 03, 2017 0.0969 0.0969 0.0969 0.0969 0 +0.00(+0.00%)
Jun 29, 2017 0.0969 0.0969 0.0969 0 +0.01(+11.51%)
Jun 28, 2017 0.0506 0.0869 0.0506 0.0869 4,100 -0.00(-1.25%)
Jun 27, 2017 0.0540 0.0880 0.0540 0.0880 19,100 +0.02(+27.72%)
Jun 22, 2017 0.0689 0.0689 0.0689 0 -0.01(-11.33%)
Jun 21, 2017 0.0612 0.0876 0.0612 0.0777 6,050 +0.03(+52.35%)
Jun 20, 2017 0.0510 0.0510 0.0510 0.0510 22,850 +0.00(+10.87%)
Jun 19, 2017 0.0460 0.0460 0.0460 0.0460 4,350 -0.06(-57.01%)
Jun 13, 2017 0.1070 0.1070 0.1070 0 +0.02(+23.27%)
Jun 12, 2017 0.0868 0.0868 0.0868 0.0868 100 +0.02(+31.32%)
Jun 09, 2017 0.0682 0.0682 0.0661 0.0661 1,600 +0.01(+20.18%)
Jun 08, 2017 0.0670 0.0670 0.0550 0.0550 1,100 -0.01(-16.92%)
Jun 07, 2017 0.0662 0.0662 0.0662 0.0662 100 +0.00(+3.28%)
Jun 06, 2017 0.0641 0.0641 0.0641 0.0641 100 +0.00(+6.83%)
Jun 02, 2017 0.0600 0.0600 0.0600 0 -0.02(-26.74%)
May 23, 2017 0.0819 0.0819 0.0819 0 +0.03(+54.53%)
May 22, 2017 0.0811 0.0840 0.0530 0.0530 52,011 -0.03(-39.70%)
May 08, 2017 0.0879 0.0879 0.0879 0 +0.00(+4.64%)
May 04, 2017 0.0840 0.0840 0.0840 0 +0.01(+9.09%)
May 03, 2017 0.0770 0.0770 0.0770 0.0770 150 -0.00(-2.53%)
May 02, 2017 0.0770 0.0878 0.0730 0.0790 23,000 -0.01(-8.14%)
May 01, 2017 0.0860 0.0860 0.0860 0.0860 1,495 +0.00(+2.38%)
Apr 28, 2017 0.0810 0.0844 0.0710 0.0840 83,698 -0.01(-12.41%)
Apr 26, 2017 0.0959 0.0959 0.0959 0 -0.00(-1.45%)
Apr 24, 2017 0.0973 0.0973 0.0973 6 +0.00(+2.43%)
Apr 21, 2017 0.0997 0.1105 0.0938 0.0950 267,000 -0.00(-3.65%)
Apr 20, 2017 0.0927 0.1019 0.0910 0.0986 76,000 -0.00(-3.33%)
Apr 19, 2017 0.1067 0.1113 0.0935 0.1020 131,700 +0.00(+3.03%)
Apr 18, 2017 0.1196 0.1196 0.0986 0.0990 176,000 +0.00(+0.10%)
Apr 17, 2017 0.0990 0.0990 0.0989 0.0989 18,001 -0.00(-1.10%)
Apr 13, 2017 0.1011 0.1220 0.0928 0.1000 471,078 -0.01(-5.21%)
Apr 12, 2017 0.1024 0.1055 0.1024 0.1055 21,900 -0.02(-14.92%)
Apr 11, 2017 0.1000 0.1380 0.0998 0.1240 74,500 +0.00(+3.33%)
Apr 10, 2017 0.1117 0.1200 0.1105 0.1200 30,100 +0.01(+9.09%)
Apr 07, 2017 0.1100 0.1250 0.0910 0.1100 974,800 -0.01(-11.29%)
Apr 06, 2017 0.0880 0.1240 0.0880 0.1240 70,070 +0.00(+3.76%)
Apr 05, 2017 0.0920 0.1240 0.0910 0.1195 22,000 +0.00(+3.11%)
Apr 04, 2017 0.1159 0.1159 0.1159 0.1159 1,000 +0.00(+0.09%)
Apr 03, 2017 0.1098 0.1255 0.0906 0.1158 246,700 -0.01(-7.80%)
Mar 31, 2017 0.1100 0.1699 0.0872 0.1256 862,400 -0.01(-10.29%)
Mar 30, 2017 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Mar 29, 2017 0.1300 0.1400 0.1300 0.1400 1,500 +0.01(+7.69%)
Mar 28, 2017 0.1500 0.1500 0.1166 0.1300 110,560 -0.07(-34.97%)
Mar 27, 2017 0.1120 0.1999 0.1100 0.1999 79,500 +0.02(+11.12%)
Mar 24, 2017 0.1300 0.2000 0.0902 0.1799 326,500 +0.05(+38.38%)
Mar 23, 2017 0.0999 0.1300 0.0998 0.1300 91,213 +0.02(+18.40%)
Mar 17, 2017 0.1098 0.1098 0.1098 0 -0.00(-1.96%)
Mar 16, 2017 0.0831 0.1180 0.0831 0.1120 46,477 -0.02(-12.50%)
Mar 15, 2017 0.1280 0.1299 0.1000 0.1280 154,392 -0.00(-0.78%)
Mar 14, 2017 0.1290 0.1299 0.1000 0.1290 33,000 +0.00(+0.00%)
Mar 13, 2017 0.1290 0.1299 0.1040 0.1290 28,100 +0.00(+1.57%)
Mar 10, 2017 0.1300 0.1300 0.1000 0.1270 77,577 -0.00(-2.31%)
Mar 09, 2017 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Mar 08, 2017 0.1300 0.1300 0.1000 0.1300 283,600 +0.00(+0.00%)
Mar 07, 2017 0.1299 0.1300 0.1299 0.1300 25,000 +0.00(+0.00%)
Mar 06, 2017 0.1050 0.1300 0.1000 0.1300 240,000 +0.02(+13.24%)
Mar 03, 2017 0.1000 0.1249 0.1000 0.1148 66,400 -0.01(-8.09%)
Mar 02, 2017 0.1249 0.1249 0.1101 0.1249 21,090 +0.01(+8.61%)
Mar 01, 2017 0.1150 0.1300 0.1101 0.1150 139,600 -0.01(-10.78%)
Feb 28, 2017 0.1030 0.1299 0.1010 0.1289 59,000 -0.01(-7.93%)
Feb 27, 2017 0.1150 0.1800 0.1000 0.1400 250,759 +0.03(+21.74%)
Feb 24, 2017 0.1000 0.3000 0.0950 0.1150 222,290 +0.01(+15.00%)
Feb 23, 2017 0.0900 0.1000 0.0900 0.1000 120,850 +0.00(+0.00%)
Feb 22, 2017 0.0900 0.1000 0.0720 0.1000 88,613 +0.00(+2.04%)
Feb 21, 2017 0.1000 0.1000 0.0800 0.0980 196,650 -0.00(-2.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 16, 2017 0.1000 0.1000 0.0700 0.1000 13,200 +0.02(+25.00%)
Feb 15, 2017 0.0999 0.1300 0.0800 0.0800 105,742 -0.02(-20.00%)
Feb 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.70%)
Feb 10, 2017 0.0750 0.0993 0.0750 0.0993 16,800 +0.02(+32.40%)
Feb 09, 2017 0.0502 0.0750 0.0500 0.0750 195,292 -0.02(-24.92%)
Feb 07, 2017 0.0999 0.0999 0.0999 0 -0.00(-2.06%)
Feb 06, 2017 0.0750 0.1020 0.0750 0.1020 28,300 +0.00(+0.00%)
Feb 03, 2017 0.0777 0.1020 0.0777 0.1020 12,000 +0.00(+2.00%)
Jan 30, 2017 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Jan 26, 2017 0.1020 0.1020 0.1020 0 +0.00(+0.00%)
Jan 25, 2017 0.1020 0.1020 0.1000 0.1020 53,000 +0.00(+0.00%)
Jan 23, 2017 0.1020 0.1020 0.1020 0 +0.00(+0.00%)
Jan 20, 2017 0.1000 0.1020 0.1000 0.1020 23,842 +0.00(+2.00%)
Jan 19, 2017 0.1000 0.1200 0.1000 0.1000 68,500 +0.00(+0.00%)
Jan 18, 2017 0.0700 0.1400 0.0700 0.1000 126,963 +0.04(+66.67%)
Jan 17, 2017 0.0600 0.0600 0.0600 0.0600 545 +0.01(+15.38%)
Jan 13, 2017 0.0520 0.0520 0.0520 0 -0.02(-25.71%)
Dec 28, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 19, 2016 0.0600 0.0600 0.0600 0.0600 1,200 -0.02(-25.00%)
Dec 16, 2016 0.0800 0.0800 0.0800 0.0800 150 +0.00(+0.00%)
Dec 13, 2016 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Dec 08, 2016 0.0600 0.0600 0.0600 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.