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 31, 2024 0.0240 0.0256 0.0230 0.0230 14,681 +0.00(+2.22%)
Jan 30, 2024 0.0225 0.0225 0.0225 0.0225 35,300 +0.01(+45.16%)
Jan 26, 2024 0.0155 300 -0.00(-13.89%)
Jan 25, 2024 0.0208 0.0208 0.0180 0.0180 534 +0.00(+0.00%)
Jan 24, 2024 0.0180 0.0180 0.0160 0.0180 13,396 -0.00(-8.63%)
Jan 23, 2024 0.0186 0.0197 0.0186 0.0197 1,405 +0.00(+0.00%)
Jan 22, 2024 0.0204 0.0204 0.0188 0.0197 1,822 +0.00(+0.00%)
Jan 19, 2024 0.0200 0.0200 0.0186 0.0197 33,413 -0.01(-32.07%)
Jan 18, 2024 0.0267 0.0290 0.0250 0.0290 1,581 +0.01(+81.25%)
Jan 17, 2024 0.0295 0.0295 0.0160 0.0160 7,625 -0.01(-45.76%)
Jan 10, 2024 0.0295 0 +0.00(+2.43%)
Jan 09, 2024 0.0288 0.0370 0.0288 0.0288 1,101 -0.01(-21.10%)
Jan 08, 2024 0.0355 0.0365 0.0355 0.0365 200 +0.00(+2.82%)
Jan 05, 2024 0.0355 0.0355 0.0355 0.0355 100 -0.00(-4.05%)
Jan 03, 2024 0.0370 0 +0.01(+23.33%)
Jan 02, 2024 0.0299 0.0300 0.0299 0.0300 39,000 +0.00(+0.33%)
Dec 29, 2023 0.0295 0.0299 0.0295 0.0299 4,700 +0.00(+10.74%)
Dec 28, 2023 0.0257 0.0289 0.0257 0.0270 90,200 +0.00(+3.85%)
Dec 27, 2023 0.0265 0.0265 0.0260 0.0260 10,115 -0.00(-3.70%)
Dec 21, 2023 0.0270 22 -0.00(-6.57%)
Dec 18, 2023 0.0289 60 +0.00(+7.04%)
Dec 14, 2023 0.0270 0 -0.00(-3.57%)
Dec 12, 2023 0.0280 0 +0.00(+3.70%)
Dec 11, 2023 0.0236 0.0270 0.0236 0.0270 3,800 -0.00(-3.57%)
Dec 05, 2023 0.0280 0 -0.00(-3.11%)
Dec 01, 2023 0.0289 0 +0.00(+7.04%)
Nov 30, 2023 0.0235 0.0270 0.0235 0.0270 5,600 -0.00(-6.57%)
Nov 28, 2023 0.0289 0 +0.00(+7.04%)
Nov 27, 2023 0.0251 0.0270 0.0251 0.0270 205 -0.00(-6.57%)
Nov 22, 2023 0.0289 0 +0.00(+3.21%)
Nov 20, 2023 0.0280 0 +0.01(+47.37%)
Nov 17, 2023 0.0255 0.0270 0.0190 0.0190 17,165 -0.00(-11.63%)
Nov 09, 2023 0.0215 300 +0.00(+18.78%)
Nov 08, 2023 0.0181 0.0181 0.0181 0.0181 5,000 -0.00(-20.26%)
Nov 07, 2023 0.0215 0.0227 0.0215 0.0227 5,100 +0.00(+2.25%)
Nov 03, 2023 0.0222 0 +0.00(+3.74%)
Nov 02, 2023 0.0214 0.0214 0.0214 0.0214 100 +0.00(+17.58%)
Nov 01, 2023 0.0250 0.0250 0.0182 0.0182 41,820 -0.01(-22.22%)
Oct 31, 2023 0.0218 0.0234 0.0218 0.0234 8,780 -0.00(-6.40%)
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 100 +0.00(+5.93%)
Oct 27, 2023 0.0236 0.0236 0.0217 0.0236 200 +0.00(+9.77%)
Oct 26, 2023 0.0268 0.0268 0.0215 0.0215 50,000 -0.01(-37.86%)
Oct 23, 2023 0.0346 0 +0.01(+30.08%)
Oct 20, 2023 0.0266 0.0266 0.0266 0.0266 6,100 -0.01(-23.34%)
Oct 16, 2023 0.0347 0 +0.01(+28.52%)
Oct 13, 2023 0.0330 0.0330 0.0270 0.0270 83,900 -0.00(-10.00%)
Oct 12, 2023 0.0330 0.0330 0.0300 0.0300 42,871 -0.00(-9.09%)
Oct 09, 2023 0.0330 0 +0.00(+15.79%)
Oct 06, 2023 0.0272 0.0316 0.0272 0.0285 78,100 -0.01(-18.57%)
Sep 29, 2023 0.0350 0 +0.00(+0.00%)
Sep 18, 2023 0.0350 0 +0.00(+2.94%)
Sep 14, 2023 0.0340 0 +0.01(+25.46%)
Sep 13, 2023 0.0270 0.0345 0.0270 0.0271 21,690 -0.01(-22.35%)
Sep 08, 2023 0.0349 0 -0.00(-0.29%)
Sep 07, 2023 0.0270 0.0350 0.0270 0.0350 73,950 +0.00(+9.03%)
Sep 06, 2023 0.0377 0.0400 0.0321 0.0321 85,000 -0.01(-23.39%)
Sep 05, 2023 0.0419 0.0419 0.0419 0.0419 20,000 -0.00(-0.24%)
Aug 31, 2023 0.0420 0 +0.00(+0.24%)
Aug 30, 2023 0.0321 0.0419 0.0321 0.0419 1,800 -0.00(-0.24%)
Aug 29, 2023 0.0466 0.0466 0.0400 0.0420 400 +0.00(+5.00%)
Aug 28, 2023 0.0458 0.0458 0.0400 0.0400 1,150 +0.00(+0.00%)
Aug 25, 2023 0.0393 0.0400 0.0393 0.0400 35,100 +0.01(+14.61%)
Aug 24, 2023 0.0349 0.0349 0.0349 0.0349 100 +0.00(+2.65%)
Aug 22, 2023 0.0340 0 +0.00(+3.03%)
Aug 21, 2023 0.0331 0.0331 0.0330 0.0330 12,145 -0.01(-17.09%)
Aug 18, 2023 0.0398 0.0398 0.0398 0.0398 1,500 +0.01(+20.61%)
Aug 17, 2023 0.0330 0.0330 0.0330 0.0330 5,656 -0.01(-22.90%)
Aug 15, 2023 0.0428 0 +0.00(+7.00%)
Aug 14, 2023 0.0320 0.0400 0.0320 0.0400 44,200 -0.01(-19.35%)
Aug 11, 2023 0.0300 0.0496 0.0300 0.0496 65,300 +0.01(+27.18%)
Aug 10, 2023 0.0390 0.0390 0.0390 0.0390 300 +0.01(+16.07%)
Aug 09, 2023 0.0467 0.0496 0.0336 0.0336 20,700 -0.00(-0.59%)
Aug 08, 2023 0.0336 0.0338 0.0336 0.0338 1,900 -0.02(-32.40%)
Aug 02, 2023 0.0500 0 +0.01(+42.45%)
Aug 01, 2023 0.0525 0.0525 0.0342 0.0351 2,900 -0.01(-17.22%)
Jul 31, 2023 0.0357 0.0470 0.0351 0.0424 3,700 -0.01(-13.47%)
Jul 27, 2023 0.0490 0 +0.00(+0.00%)
Jul 26, 2023 0.0494 0.0494 0.0330 0.0490 279,831 -0.00(-0.81%)
Jul 25, 2023 0.0494 0.0494 0.0494 0.0494 10,000 +0.01(+19.32%)
Jul 24, 2023 0.0370 0.0497 0.0370 0.0414 83,031 +0.00(+12.20%)
Jul 21, 2023 0.0500 0.0565 0.0255 0.0369 522,786 -0.01(-24.69%)
Jul 20, 2023 0.0390 0.0500 0.0390 0.0490 273,200 +0.01(+27.27%)
Jul 19, 2023 0.0320 0.0438 0.0216 0.0385 621,700 +0.01(+20.31%)
Jul 18, 2023 0.0270 0.0323 0.0270 0.0320 60,900 +0.00(+16.36%)
Jul 17, 2023 0.0245 0.0275 0.0220 0.0275 400 +0.01(+53.63%)
Jul 14, 2023 0.0179 0.0179 0.0179 0.0179 9,400 -0.00(-8.67%)
Jul 12, 2023 0.0196 0 -0.01(-35.74%)
Jul 10, 2023 0.0305 0 +0.00(+2.01%)
Jul 07, 2023 0.0299 0.0299 0.0299 0.0299 24,000 +0.00(+3.10%)
Jul 06, 2023 0.0260 0.0290 0.0260 0.0290 200 +0.01(+30.63%)
Jul 05, 2023 0.0298 0.0298 0.0213 0.0222 19,200 -0.01(-21.28%)
Jun 30, 2023 0.0282 100 +0.00(+17.50%)
Jun 29, 2023 0.0280 0.0280 0.0240 0.0240 26,991 +0.00(+6.67%)
Jun 28, 2023 0.0239 0.0239 0.0225 0.0225 18,769 -0.00(-5.86%)
Jun 27, 2023 0.0239 0.0239 0.0239 0.0239 9,400 +0.00(+0.00%)
Jun 26, 2023 0.0230 0.0239 0.0230 0.0239 34,961 +0.00(+3.91%)
Jun 23, 2023 0.0165 0.0230 0.0150 0.0230 118,397 +0.00(+15.00%)
Jun 22, 2023 0.0200 0.0200 0.0200 0.0200 762 +0.00(+0.00%)
Jun 21, 2023 0.0200 0.0230 0.0200 0.0200 23,673 +0.00(+1.01%)
Jun 14, 2023 0.0198 0 -0.00(-5.71%)
Jun 08, 2023 0.0210 0 +0.00(+5.00%)
Jun 06, 2023 0.0200 0 -0.00(-13.04%)
Jun 01, 2023 0.0230 0 +0.00(+0.00%)
May 30, 2023 0.0230 0 +0.00(+18.56%)
May 26, 2023 0.0190 0.0200 0.0190 0.0194 16,000 -0.00(-3.00%)
May 18, 2023 0.0200 0 +0.00(+16.96%)
May 17, 2023 0.0171 0.0171 0.0171 0.0171 16,100 +0.00(+0.59%)
May 16, 2023 0.0170 0.0170 0.0170 0.0170 10,000 -0.00(-0.58%)
May 15, 2023 0.0171 0.0175 0.0171 0.0171 10,800 -0.00(-14.50%)
May 10, 2023 0.0200 0 +0.00(+16.96%)
May 09, 2023 0.0176 0.0176 0.0148 0.0171 49,298 -0.00(-10.00%)
May 05, 2023 0.0190 0 -0.00(-9.09%)
May 04, 2023 0.0155 0.0209 0.0155 0.0209 7,759 +0.01(+34.84%)
May 02, 2023 0.0155 0 -0.00(-8.82%)
May 01, 2023 0.0175 0.0175 0.0170 0.0170 28,800 -0.00(-10.05%)
Apr 28, 2023 0.0189 0.0189 0.0189 0.0189 4,000 -0.00(-4.06%)
Apr 27, 2023 0.0165 0.0197 0.0165 0.0197 124,100 -0.00(-13.60%)
Apr 26, 2023 0.0131 0.0229 0.0131 0.0228 9,505 +0.00(+25.97%)
Apr 25, 2023 0.0181 0.0181 0.0181 0.0181 1,100 +0.00(+0.56%)
Apr 21, 2023 0.0180 0 +0.00(+0.00%)
Apr 20, 2023 0.0180 0.0180 0.0180 0.0180 51,400 -0.00(-0.55%)
Apr 19, 2023 0.0180 0.0181 0.0180 0.0181 20,100 +0.00(+0.00%)
Apr 18, 2023 0.0181 0.0181 0.0181 0.0181 400 -0.00(-7.65%)
Apr 17, 2023 0.0198 0.0201 0.0196 0.0196 1,300 -0.00(-2.00%)
Apr 14, 2023 0.0194 0.0200 0.0190 0.0200 20,700 -0.00(-15.97%)
Apr 13, 2023 0.0217 0.0238 0.0214 0.0238 32,990 +0.00(+8.68%)
Apr 11, 2023 0.0219 700 +0.00(+25.86%)
Apr 10, 2023 0.0172 0.0219 0.0172 0.0174 54,350 -0.00(-20.18%)
Apr 05, 2023 0.0218 305 -0.00(-0.46%)
Apr 04, 2023 0.0219 0.0219 0.0219 0.0219 300 +0.00(+0.00%)
Apr 03, 2023 0.0198 0.0219 0.0198 0.0219 10,900 +0.00(+28.07%)
Mar 30, 2023 0.0171 0 +0.00(+14.00%)
Mar 29, 2023 0.0219 0.0219 0.0150 0.0150 1,800 -0.01(-31.51%)
Mar 28, 2023 0.0210 0.0268 0.0162 0.0219 189,282 +0.00(+9.50%)
Mar 24, 2023 0.0200 0 -0.00(-4.76%)
Mar 23, 2023 0.0277 0.0277 0.0210 0.0210 993 -0.00(-19.23%)
Mar 21, 2023 0.0260 14 -0.00(-7.14%)
Mar 20, 2023 0.0281 0.0340 0.0224 0.0280 22,475 -0.01(-17.40%)
Mar 16, 2023 0.0339 0 -0.00(-3.14%)
Mar 15, 2023 0.0350 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Mar 14, 2023 0.0350 0.0350 0.0350 0.0350 500 +0.00(+14.75%)
Mar 13, 2023 0.0260 0.0329 0.0260 0.0305 37,645 -0.00(-7.58%)
Mar 09, 2023 0.0330 0 +0.00(+0.00%)
Mar 08, 2023 0.0310 0.0330 0.0310 0.0330 1,900 +0.00(+6.45%)
Mar 07, 2023 0.0300 0.0310 0.0280 0.0310 20,100 +0.00(+3.33%)
Mar 06, 2023 0.0288 0.0310 0.0260 0.0300 160,303 -0.00(-3.23%)
Mar 03, 2023 0.0366 0.0399 0.0295 0.0310 182,190 -0.01(-22.31%)
Mar 02, 2023 0.0387 0.0399 0.0387 0.0399 3,700 +0.00(+2.31%)
Mar 01, 2023 0.0330 0.0390 0.0330 0.0390 18,889 -0.00(-1.76%)
Feb 28, 2023 0.0348 0.0397 0.0310 0.0397 3,260 +0.01(+16.76%)
Feb 27, 2023 0.0348 0.0348 0.0340 0.0340 755 -0.00(-2.86%)
Feb 24, 2023 0.0388 0.0398 0.0310 0.0350 37,812 +0.00(+0.00%)
Feb 23, 2023 0.0351 0.0428 0.0311 0.0350 240,148 -0.01(-19.91%)
Feb 22, 2023 0.0429 0.0439 0.0429 0.0437 540 +0.00(+0.23%)
Feb 21, 2023 0.0351 0.0436 0.0351 0.0436 44,500 +0.00(+1.16%)
Feb 16, 2023 0.0431 0 -0.00(-4.01%)
Feb 15, 2023 0.0438 0.0449 0.0438 0.0449 20,200 +0.00(+2.05%)
Feb 14, 2023 0.0411 0.0440 0.0411 0.0440 4,700 +0.00(+0.69%)
Feb 13, 2023 0.0391 0.0540 0.0391 0.0437 309,440 +0.00(+12.63%)
Feb 10, 2023 0.0388 0.0388 0.0388 0.0388 25,000 +0.00(+0.00%)
Feb 09, 2023 0.0364 0.0388 0.0364 0.0388 61,850 +0.00(+0.00%)
Feb 08, 2023 0.0380 0.0388 0.0340 0.0388 34,114 +0.00(+0.00%)
Feb 07, 2023 0.0349 0.0388 0.0349 0.0388 10,800 +0.01(+21.63%)
Feb 06, 2023 0.0347 0.0390 0.0300 0.0319 81,306 -0.01(-18.21%)
Feb 03, 2023 0.0332 0.0390 0.0332 0.0390 44,997 +0.01(+25.81%)
Feb 02, 2023 0.0350 0.0350 0.0301 0.0310 118,873 -0.00(-11.43%)
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.