Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 0.0295 0.0620 0.0256 0.0350 790,100 +0.01(+19.05%)
Jan 28, 2021 0.0295 0.0295 0.0255 0.0294 16,000 -0.00(-0.34%)
Jan 27, 2021 0.0247 0.0295 0.0235 0.0295 30,999 +0.01(+25.53%)
Jan 26, 2021 0.0295 0.0295 0.0235 0.0235 20,989 -0.01(-21.67%)
Jan 25, 2021 0.0295 0.0300 0.0295 0.0300 43,000 +0.00(+1.69%)
Jan 22, 2021 0.0221 0.0295 0.0211 0.0295 139,500 +0.00(+0.00%)
Jan 21, 2021 0.0241 0.0295 0.0204 0.0295 71,811 +0.01(+22.41%)
Jan 20, 2021 0.0241 0.0241 0.0241 0.0241 1,000 -0.00(-1.63%)
Jan 15, 2021 0.0245 0.0245 0.0245 0 +0.00(+17.22%)
Jan 14, 2021 0.0240 0.0240 0.0209 0.0209 2,200 -0.00(-9.91%)
Jan 13, 2021 0.0191 0.0278 0.0185 0.0232 93,565 -0.00(-4.13%)
Jan 12, 2021 0.0223 0.0290 0.0185 0.0242 196,679 -0.01(-29.65%)
Jan 11, 2021 0.0344 0.0344 0.0344 0.0344 200 +0.00(+14.67%)
Jan 08, 2021 0.0300 0.0300 0.0261 0.0300 14,400 +0.00(+0.33%)
Jan 07, 2021 0.0225 0.0299 0.0220 0.0299 13,673 -0.00(-0.33%)
Jan 05, 2021 0.0300 0.0300 0.0300 0 +0.01(+22.45%)
Jan 04, 2021 0.0245 0.0245 0.0245 0.0245 21,000 +0.00(+13.95%)
Dec 30, 2020 0.0215 0.0215 0.0215 0 -0.00(-6.52%)
Dec 29, 2020 0.0216 0.0230 0.0215 0.0230 11,000 -0.00(-6.12%)
Dec 23, 2020 0.0245 0.0245 0.0245 0 -0.00(-2.00%)
Dec 21, 2020 0.0250 0.0250 0.0250 0 -0.00(-0.79%)
Dec 18, 2020 0.0216 0.0289 0.0215 0.0252 5,000 -0.00(-0.40%)
Dec 15, 2020 0.0253 0.0253 0.0253 0 +0.00(+0.40%)
Dec 14, 2020 0.0217 0.0252 0.0215 0.0252 55,000 +0.00(+0.40%)
Dec 11, 2020 0.0280 0.0280 0.0215 0.0251 258,900 -0.00(-16.33%)
Dec 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 04, 2020 0.0350 0.0350 0.0350 0.0350 3,400 +0.00(+0.57%)
Dec 03, 2020 0.0348 0.0348 0.0348 0.0348 543 +0.00(+5.45%)
Dec 02, 2020 0.0330 0.0330 0.0330 0.0330 5,000 +0.00(+10.00%)
Dec 01, 2020 0.0300 0.0300 0.0300 0.0300 265,000 +0.00(+0.00%)
Nov 30, 2020 0.0235 0.0350 0.0200 0.0300 535,645 +0.00(+20.00%)
Nov 27, 2020 0.0235 0.0300 0.0235 0.0250 34,600 -0.00(-16.67%)
Nov 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 23, 2020 0.0380 0.0380 0.0300 0.0300 5,600 +0.00(+0.00%)
Nov 20, 2020 0.0368 0.0368 0.0300 0.0300 12,000 +0.00(+0.00%)
Nov 19, 2020 0.0385 0.0385 0.0276 0.0300 227,000 +0.00(+9.09%)
Nov 18, 2020 0.0340 0.0340 0.0266 0.0275 11,000 -0.01(-16.67%)
Nov 17, 2020 0.0330 0.0330 0.0320 0.0330 93,250 +0.00(+0.00%)
Nov 16, 2020 0.0294 0.0330 0.0294 0.0330 1,360,750 +0.01(+30.43%)
Nov 13, 2020 0.0254 0.0254 0.0253 0.0253 9,200 -0.01(-34.29%)
Nov 12, 2020 0.0385 0.0385 0.0385 0.0385 500 +0.01(+42.59%)
Nov 11, 2020 0.0350 0.0350 0.0266 0.0270 220,006 -0.00(-10.00%)
Nov 10, 2020 0.0327 0.0350 0.0265 0.0300 274,800 +0.00(+1.35%)
Nov 09, 2020 0.0353 0.0353 0.0265 0.0296 23,800 -0.00(-12.94%)
Nov 06, 2020 0.0340 0.0340 0.0290 0.0340 21,200 -0.00(-8.85%)
Nov 03, 2020 0.0373 0.0373 0.0373 0 +0.01(+16.56%)
Nov 02, 2020 0.0407 0.0407 0.0266 0.0320 161,100 -0.00(-1.23%)
Oct 30, 2020 0.0310 0.0350 0.0274 0.0324 50,900 +0.00(+8.00%)
Oct 29, 2020 0.0384 0.0420 0.0300 0.0300 110,006 -0.00(-7.41%)
Oct 28, 2020 0.0400 0.0500 0.0320 0.0324 1,206,404 -0.02(-33.88%)
Oct 23, 2020 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Oct 22, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Oct 21, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0500 0.0429 0.0500 56,953 +0.01(+24.38%)
Oct 19, 2020 0.0510 0.0580 0.0402 0.0402 54,547 -0.01(-19.60%)
Oct 16, 2020 0.0540 0.0540 0.0490 0.0500 92,500 +0.00(+5.26%)
Oct 15, 2020 0.0370 0.0500 0.0369 0.0475 10,800 -0.02(-24.60%)
Oct 14, 2020 0.0630 0.0630 0.0630 0.0630 1,000 +0.01(+14.55%)
Oct 13, 2020 0.0399 0.0640 0.0399 0.0550 58,368 +0.01(+28.21%)
Oct 12, 2020 0.0372 0.0505 0.0330 0.0429 120,200 -0.00(-4.67%)
Oct 09, 2020 0.0450 0.0450 0.0450 0.0450 5,500 +0.00(+0.00%)
Oct 08, 2020 0.0390 0.0450 0.0340 0.0450 191,175 -0.00(-1.75%)
Oct 07, 2020 0.0406 0.0750 0.0330 0.0458 1,007,269 +0.01(+23.45%)
Oct 06, 2020 0.0435 0.0480 0.0330 0.0371 23,806 -0.01(-17.56%)
Oct 05, 2020 0.0500 0.0500 0.0330 0.0450 7,000 -0.00(-8.16%)
Oct 02, 2020 0.0510 0.0510 0.0400 0.0490 11,000 +0.01(+13.95%)
Oct 01, 2020 0.0490 0.0490 0.0430 0.0430 9,106 +0.01(+22.51%)
Sep 30, 2020 0.0320 0.0590 0.0320 0.0351 251,500 -0.00(-0.57%)
Sep 29, 2020 0.0398 0.0399 0.0306 0.0353 18,030 -0.01(-14.94%)
Sep 24, 2020 0.0415 0.0415 0.0415 0 +0.00(+0.24%)
Sep 23, 2020 0.0414 0.0414 0.0414 0.0414 1,000 +0.01(+15.97%)
Sep 22, 2020 0.0300 0.0357 0.0300 0.0357 2,696 -0.01(-12.93%)
Sep 21, 2020 0.0410 0.0410 0.0410 0.0410 1,000 +0.01(+20.23%)
Sep 18, 2020 0.0311 0.0369 0.0311 0.0341 14,300 +0.01(+34.78%)
Sep 17, 2020 0.0439 0.0439 0.0253 0.0253 13,100 -0.01(-29.13%)
Sep 15, 2020 0.0357 0.0357 0.0357 0 -0.00(-10.08%)
Sep 11, 2020 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 10, 2020 0.0397 0.0397 0.0397 0.0397 1,000 +0.01(+32.33%)
Sep 09, 2020 0.0288 0.0437 0.0288 0.0300 73,000 +0.00(+0.00%)
Sep 08, 2020 0.0300 0.0300 0.0300 0.0300 32,407 +0.00(+0.00%)
Sep 03, 2020 0.0300 0.0300 0.0300 0 +0.00(+8.30%)
Sep 02, 2020 0.0278 0.0278 0.0275 0.0277 35,120 -0.00(-7.67%)
Aug 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Aug 26, 2020 0.0280 0.0280 0.0280 0 -0.00(-6.98%)
Aug 25, 2020 0.0301 0.0301 0.0301 0.0301 664 -0.01(-24.75%)
Aug 24, 2020 0.0395 0.0438 0.0353 0.0400 4,100 -0.00(-8.88%)
Aug 21, 2020 0.0449 0.0449 0.0300 0.0439 162,400 +0.01(+46.33%)
Aug 20, 2020 0.0360 0.0450 0.0231 0.0300 201,730 +0.00(+0.33%)
Aug 17, 2020 0.0299 0.0299 0.0299 0 +0.01(+29.44%)
Aug 13, 2020 0.0231 0.0231 0.0231 0 -0.00(-11.49%)
Aug 12, 2020 0.0261 0.0261 0.0261 0.0261 5,050 +0.00(+0.00%)
Aug 11, 2020 0.0450 0.0450 0.0261 0.0261 320 -0.00(-5.09%)
Aug 10, 2020 0.0350 0.0350 0.0275 0.0275 15,300 -0.01(-31.08%)
Aug 06, 2020 0.0399 0.0399 0.0399 0 +0.01(+20.91%)
Aug 05, 2020 0.0300 0.0330 0.0300 0.0330 20,100 -0.00(-10.57%)
Jul 29, 2020 0.0369 0.0369 0.0369 0 +0.00(+5.43%)
Jul 28, 2020 0.0350 0.0350 0.0330 0.0350 15,001 +0.01(+40.00%)
Jul 27, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+15.74%)
Jul 24, 2020 0.0216 0.0216 0.0216 0.0216 8,000 -0.01(-23.40%)
Jul 21, 2020 0.0282 0.0282 0.0282 0 -0.01(-19.43%)
Jul 20, 2020 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+40.00%)
Jul 17, 2020 0.0250 0.0250 0.0250 0.0250 1,800 -0.01(-37.50%)
Jul 16, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.01(+33.33%)
Jul 15, 2020 0.0275 0.0300 0.0275 0.0300 165,992 +0.00(+3.45%)
Jul 14, 2020 0.0194 0.0290 0.0165 0.0290 333,818 +0.01(+57.61%)
Jul 13, 2020 0.0225 0.0225 0.0184 0.0184 20,000 -0.01(-31.85%)
Jul 10, 2020 0.0270 0.0270 0.0270 0.0270 34,500 -0.00(-10.00%)
Jul 09, 2020 0.0301 0.0301 0.0300 0.0300 103,000 -0.01(-33.33%)
Jul 08, 2020 0.0300 0.0450 0.0150 0.0450 275,344 +0.01(+50.00%)
Jul 07, 2020 0.0308 0.0360 0.0300 0.0300 27,070 +0.00(+7.14%)
Jun 30, 2020 0.0280 0.0280 0.0280 0 +0.00(+6.46%)
Jun 23, 2020 0.0263 0.0263 0.0263 0 -0.01(-26.94%)
Jun 22, 2020 0.0296 0.0360 0.0265 0.0360 40,200 +0.01(+18.03%)
Jun 19, 2020 0.0250 0.0305 0.0250 0.0305 60,000 -0.00(-10.03%)
Jun 17, 2020 0.0339 0.0339 0.0339 0 +0.00(+0.00%)
Jun 15, 2020 0.0339 0.0339 0.0339 0 +0.01(+19.37%)
Jun 12, 2020 0.0359 0.0359 0.0200 0.0284 69,000 +0.01(+71.08%)
Jun 11, 2020 0.0200 0.0200 0.0132 0.0166 63,500 -0.02(-55.14%)
Jun 04, 2020 0.0370 0.0370 0.0370 0 +0.01(+48.00%)
Jun 03, 2020 0.0342 0.0342 0.0250 0.0250 1,290 -0.01(-25.15%)
Jun 01, 2020 0.0334 0.0334 0.0334 0 +0.01(+45.22%)
May 29, 2020 0.0289 0.0342 0.0230 0.0230 73,800 -0.00(-16.67%)
May 27, 2020 0.0276 0.0276 0.0276 0 -0.00(-6.44%)
May 26, 2020 0.0250 0.0313 0.0220 0.0295 339,000 +0.01(+31.70%)
May 22, 2020 0.0149 0.0262 0.0149 0.0224 506,000 +0.01(+50.34%)
May 20, 2020 0.0149 0.0149 0.0149 0 +0.00(+34.23%)
May 19, 2020 0.0111 0.0111 0.0111 0.0111 20,000 -0.00(-26.00%)
May 18, 2020 0.0150 0.0150 0.0150 0.0150 5,500 +0.00(+0.00%)
May 15, 2020 0.0110 0.0150 0.0110 0.0150 403,600 +0.01(+56.25%)
May 12, 2020 0.0096 0.0096 0.0096 0 -0.00(-15.79%)
May 11, 2020 0.0108 0.0114 0.0108 0.0114 11,000 +0.00(+17.53%)
May 08, 2020 0.0097 0.0097 0.0097 0.0097 2,000 -0.00(-28.15%)
May 07, 2020 0.0135 0.0135 0.0135 0.0135 500 +0.00(+37.76%)
May 05, 2020 0.0098 0.0098 0.0098 0 -0.01(-38.75%)
Apr 27, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Apr 20, 2020 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
Apr 14, 2020 0.0161 0.0161 0.0161 0 +0.00(+0.62%)
Apr 13, 2020 0.0144 0.0160 0.0144 0.0160 1,848 -0.00(-1.84%)
Apr 08, 2020 0.0163 0.0163 0.0163 0 -0.00(-1.81%)
Apr 07, 2020 0.0120 0.0166 0.0120 0.0166 45,400 +0.01(+64.36%)
Apr 06, 2020 0.0068 0.0101 0.0066 0.0101 321,851 -0.00(-15.83%)
Apr 01, 2020 0.0120 0.0120 0.0120 0 -0.00(-13.67%)
Mar 31, 2020 0.0111 0.0139 0.0067 0.0139 271,000 +0.00(+15.83%)
Mar 30, 2020 0.0154 0.0154 0.0120 0.0120 71,600 -0.01(-29.41%)
Mar 24, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 23, 2020 0.0095 0.0170 0.0095 0.0170 85,967 +0.01(+102.38%)
Mar 20, 2020 0.0170 0.0170 0.0084 0.0084 158,800 -0.01(-48.78%)
Mar 19, 2020 0.0165 0.0165 0.0164 0.0164 82,469 +0.00(+3.14%)
Mar 18, 2020 0.0070 0.0170 0.0070 0.0159 463,770 +0.01(+152.38%)
Mar 17, 2020 0.0063 0.0063 0.0063 0.0063 50,000 +0.00(+5.00%)
Mar 13, 2020 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Mar 11, 2020 0.0080 0.0080 0.0080 0 +0.00(+1.27%)
Mar 09, 2020 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Mar 05, 2020 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Mar 04, 2020 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+14.75%)
Feb 28, 2020 0.0061 0.0061 0.0061 0 -0.00(-30.68%)
Feb 27, 2020 0.0088 0.0088 0.0088 0.0088 500 +0.00(+44.26%)
Feb 24, 2020 0.0061 0.0061 0.0061 0 -0.00(-32.22%)
Feb 18, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Feb 14, 2020 0.0073 0.0090 0.0073 0.0090 1,500 +0.00(+2.27%)
Feb 13, 2020 0.0088 0.0088 0.0088 0.0088 30,400 +0.00(+0.00%)
Feb 12, 2020 0.0059 0.0088 0.0044 0.0088 507,091 +0.01(+166.67%)
Feb 11, 2020 0.0033 0.0033 0.0033 0.0033 2,000 -0.00(-23.26%)
Feb 10, 2020 0.0083 0.0083 0.0035 0.0043 339,500 -0.00(-14.00%)
Feb 06, 2020 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Feb 05, 2020 0.0078 0.0080 0.0078 0.0080 204,000 +0.00(+2.56%)
Feb 04, 2020 0.0078 0.0078 0.0078 0.0078 40,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.