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 (%)
Apr 29, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.15%)
Apr 25, 2014 0.1298 0.1298 0.1298 0.1298 0 -0.00(-0.15%)
Apr 24, 2014 0.1300 0.1300 0.1300 0.1300 1,740 +0.00(+0.00%)
Apr 23, 2014 0.1174 0.1400 0.1050 0.1300 102,601 +0.01(+8.42%)
Apr 17, 2014 0.1199 0.1199 0.1199 0 +0.03(+33.37%)
Apr 16, 2014 0.0899 0.0899 0.0899 0.0899 1,757 -0.00(-0.11%)
Apr 15, 2014 0.0990 0.0990 0.0800 0.0900 32,500 +0.01(+20.00%)
Apr 14, 2014 0.0800 0.0800 0.0750 0.0750 30,340 -0.03(-31.13%)
Apr 10, 2014 0.1089 0.1089 0.1089 0.1089 0 +0.00(+0.00%)
Apr 09, 2014 0.0802 0.1089 0.0802 0.1089 22,000 -0.00(-0.09%)
Apr 08, 2014 0.1000 0.1090 0.1000 0.1090 7,000 +0.01(+9.00%)
Apr 07, 2014 0.0800 0.1000 0.0800 0.1000 60,000 -0.02(-20.00%)
Apr 03, 2014 0.1250 0.1250 0.1250 0 +0.04(+56.25%)
Apr 02, 2014 0.0900 0.0900 0.0650 0.0800 7,400 +0.00(+0.00%)
Apr 01, 2014 0.0700 0.0800 0.0700 0.0800 17,700 +0.01(+14.29%)
Mar 31, 2014 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+11.11%)
Mar 28, 2014 0.0650 0.0650 0.0630 0.0630 0 -0.01(-10.00%)
Mar 27, 2014 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+12.90%)
Mar 26, 2014 0.0620 0.0620 0.0620 0.0620 425 -0.01(-11.43%)
Mar 25, 2014 0.0600 0.0700 0.0600 0.0700 8,600 +0.00(+0.00%)
Mar 24, 2014 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Mar 13, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 11, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 06, 2014 0.0700 0.0700 0.0700 0 +0.02(+28.21%)
Mar 05, 2014 0.0546 0.0546 0.0546 0.0546 150 -0.02(-22.00%)
Mar 04, 2014 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Feb 27, 2014 0.0700 0.0700 0.0700 0 +0.01(+14.19%)
Feb 26, 2014 0.0600 0.0613 0.0600 0.0613 43,500 -0.01(-12.43%)
Feb 25, 2014 0.0700 0.0700 0.0617 0.0700 29,000 -0.01(-12.50%)
Feb 21, 2014 0.0800 0.0800 0.0800 0 +0.02(+30.08%)
Feb 20, 2014 0.0600 0.0749 0.0600 0.0615 69,000 -0.01(-12.14%)
Feb 19, 2014 0.0700 0.0749 0.0700 0.0700 27,000 -0.01(-12.39%)
Feb 18, 2014 0.0650 0.0799 0.0650 0.0799 12,000 -0.00(-0.13%)
Feb 14, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2014 0.0650 0.0800 0.0650 0.0800 31,000 +0.00(+0.00%)
Feb 12, 2014 0.0700 0.0800 0.0700 0.0800 101,974 +0.01(+14.29%)
Feb 07, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 04, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 03, 2014 0.0601 0.0750 0.0601 0.0750 63,800 +0.00(+0.00%)
Jan 31, 2014 0.0651 0.0789 0.0651 0.0750 0 -0.01(-6.25%)
Jan 30, 2014 0.0651 0.0800 0.0651 0.0800 62,800 +0.00(+0.00%)
Jan 29, 2014 0.0603 0.0800 0.0603 0.0800 72,000 +0.01(+14.29%)
Jan 28, 2014 0.0462 0.0790 0.0462 0.0700 409,000 +0.02(+27.27%)
Jan 27, 2014 0.0600 0.0600 0.0550 0.0550 18,500 -0.01(-15.38%)
Jan 24, 2014 0.0590 0.0650 0.0450 0.0650 0 -0.01(-18.75%)
Jan 22, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2014 0.0452 0.0800 0.0452 0.0800 120,800 +0.01(+14.29%)
Jan 17, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 16, 2014 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Jan 15, 2014 0.0800 0.0800 0.0800 0.0800 1,226 +0.00(+0.00%)
Jan 13, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
Jan 10, 2014 0.0774 0.0799 0.0774 0.0799 16,000 +0.02(+30.98%)
Jan 09, 2014 0.0500 0.0610 0.0500 0.0610 16,000 -0.02(-21.19%)
Jan 08, 2014 0.0700 0.0940 0.0610 0.0774 190,600 +0.01(+10.57%)
Jan 07, 2014 0.0608 0.0700 0.0608 0.0700 1,200 +0.00(+0.00%)
Jan 06, 2014 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Jan 03, 2014 0.0700 0.0800 0.0605 0.0800 0 +0.00(+0.00%)
Jan 02, 2014 0.0800 0.0800 0.0603 0.0800 10,600 +0.02(+32.89%)
Dec 31, 2013 0.0602 0.0602 0.0602 0 -0.01(-19.73%)
Dec 27, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 26, 2013 0.0498 0.0700 0.0498 0.0700 266,822 +0.02(+40.28%)
Dec 23, 2013 0.0499 0.0499 0.0499 0 -0.00(-0.80%)
Dec 20, 2013 0.0500 0.0503 0.0500 0.0503 0 +0.00(+0.00%)
Dec 19, 2013 0.0610 0.0660 0.0500 0.0503 217,000 -0.02(-28.14%)
Dec 18, 2013 0.0700 0.0700 0.0700 0.0700 45,027 -0.01(-17.65%)
Dec 17, 2013 0.0700 0.0850 0.0660 0.0850 106,200 +0.02(+26.87%)
Dec 16, 2013 0.0610 0.0700 0.0610 0.0670 223,928 +0.01(+9.84%)
Dec 13, 2013 0.0601 0.0610 0.0601 0.0610 0 -0.01(-12.86%)
Dec 10, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2013 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Dec 03, 2013 0.0700 0.0700 0.0670 0.0700 36,000 -0.00(-6.67%)
Dec 02, 2013 0.0440 0.0750 0.0440 0.0750 36,900 -0.01(-6.25%)
Nov 29, 2013 0.0600 0.0800 0.0501 0.0800 29,500 +0.00(+0.00%)
Nov 25, 2013 0.0800 0.0800 0.0800 0 +0.01(+8.11%)
Nov 22, 2013 0.0649 0.0750 0.0600 0.0740 23,500 +0.03(+84.54%)
Nov 21, 2013 0.0650 0.0650 0.0401 0.0401 38,600 -0.02(-38.31%)
Nov 20, 2013 0.0650 0.0650 0.0650 0.0650 2,500 -0.01(-18.75%)
Nov 18, 2013 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Nov 15, 2013 0.0700 0.0790 0.0700 0.0790 82,300 +0.02(+41.07%)
Nov 14, 2013 0.0560 0.0560 0.0560 0.0560 8,000 -0.02(-25.33%)
Nov 11, 2013 0.0750 0.0750 0.0750 0 +0.00(+4.17%)
Nov 08, 2013 0.0700 0.0900 0.0700 0.0720 103,000 +0.02(+28.34%)
Nov 07, 2013 0.0700 0.0700 0.0561 0.0561 22,000 -0.02(-24.19%)
Nov 05, 2013 0.0740 0.0740 0.0740 0 +0.01(+17.27%)
Nov 01, 2013 0.0631 0.0631 0.0631 0 -0.02(-20.13%)
Oct 31, 2013 0.0790 0.0790 0.0790 0.0790 21,000 +0.00(+0.00%)
Oct 30, 2013 0.0750 0.0790 0.0750 0.0790 32,000 +0.00(+5.33%)
Oct 29, 2013 0.0710 0.0790 0.0614 0.0750 63,000 +0.01(+25.00%)
Oct 28, 2013 0.0627 0.0627 0.0567 0.0600 3,100 -0.01(-19.89%)
Oct 24, 2013 0.0749 0.0749 0.0749 0.0749 0 -0.00(-5.19%)
Oct 23, 2013 0.0790 0.0790 0.0642 0.0790 12,900 +0.01(+23.05%)
Oct 22, 2013 0.0700 0.0700 0.0642 0.0642 28,000 -0.01(-8.29%)
Oct 21, 2013 0.0700 0.0700 0.0700 0.0700 4,500 -0.02(-22.22%)
Oct 18, 2013 0.0642 0.0900 0.0642 0.0900 64,633 +0.01(+7.14%)
Oct 17, 2013 0.0640 0.0850 0.0640 0.0840 6,300 -0.01(-6.67%)
Oct 16, 2013 0.0640 0.0900 0.0640 0.0900 6,525 +0.01(+12.50%)
Oct 15, 2013 0.0790 0.0900 0.0750 0.0800 31,000 +0.00(+0.00%)
Oct 14, 2013 0.0800 0.0900 0.0640 0.0800 22,976 +0.00(+1.27%)
Oct 11, 2013 0.0686 0.0790 0.0660 0.0790 74,750 +0.01(+16.18%)
Oct 10, 2013 0.0800 0.0900 0.0680 0.0680 87,897 -0.03(-29.90%)
Oct 04, 2013 0.0970 0.0970 0.0970 0 -0.00(-0.51%)
Oct 03, 2013 0.0689 0.0975 0.0689 0.0975 1,499 -0.00(-1.52%)
Oct 02, 2013 0.0890 0.0990 0.0890 0.0990 7,600 +0.00(+0.00%)
Oct 01, 2013 0.0900 0.1010 0.0900 0.0990 60,099 +0.00(+1.54%)
Sep 27, 2013 0.0880 0.1000 0.0840 0.0975 193,943 +0.01(+10.80%)
Sep 26, 2013 0.0650 0.0900 0.0650 0.0880 58,125 -0.00(-2.22%)
Sep 25, 2013 0.1050 0.1050 0.0800 0.0900 690,811 -0.01(-9.09%)
Sep 24, 2013 0.0900 0.0995 0.0815 0.0990 676,512 +0.01(+10.00%)
Sep 23, 2013 0.0790 0.0900 0.0790 0.0900 113,000 +0.01(+13.92%)
Sep 16, 2013 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Sep 12, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 09, 2013 0.0615 0.0800 0.0615 0.0800 14,686 -0.01(-11.11%)
Aug 30, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 29, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 23, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 22, 2013 0.0900 0.0900 0.0601 0.0900 21,685 +0.00(+0.00%)
Aug 21, 2013 0.0850 0.0900 0.0606 0.0900 6,000 +0.03(+48.51%)
Aug 20, 2013 0.0606 0.0606 0.0606 0.0606 1,000 -0.03(-32.67%)
Aug 19, 2013 0.0900 0.0900 0.0900 0.0900 3,200 +0.00(+0.00%)
Aug 14, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 08, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 01, 2013 0.0900 0.0900 0.0900 0 +0.01(+10.70%)
Jul 31, 2013 0.0850 0.0900 0.0702 0.0813 145,000 -0.00(-4.35%)
Jul 30, 2013 0.0700 0.0850 0.0700 0.0850 21,100 -0.00(-5.56%)
Jul 26, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 25, 2013 0.0850 0.0900 0.0850 0.0900 7,800 +0.00(+0.00%)
Jul 24, 2013 0.0900 0.0900 0.0900 0.0900 6,001 +0.00(+0.00%)
Jul 22, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2013 0.0800 0.0900 0.0800 0.0900 125,199 +0.00(+0.56%)
Jul 18, 2013 0.0800 0.0895 0.0800 0.0895 24,000 +0.01(+11.87%)
Jul 17, 2013 0.0650 0.0825 0.0650 0.0800 22,951 -0.01(-5.88%)
Jul 16, 2013 0.0551 0.0895 0.0551 0.0850 67,300 +0.01(+6.25%)
Jul 15, 2013 0.0600 0.0948 0.0600 0.0800 121,177 +0.02(+45.19%)
Jul 12, 2013 0.0551 0.0551 0.0551 0.0551 14,723 -0.01(-11.13%)
Jul 11, 2013 0.0611 0.0620 0.0551 0.0620 134,999 -0.03(-34.74%)
Jul 10, 2013 0.0850 0.0950 0.0850 0.0950 10,200 +0.00(+0.00%)
Jul 09, 2013 0.0950 0.0950 0.0950 0.0950 480 -0.01(-5.00%)
Jul 08, 2013 0.0980 0.1000 0.0980 0.1000 11,100 +0.00(+2.04%)
Jul 05, 2013 0.0980 0.0980 0.0980 0.0980 10,000 +0.00(+0.00%)
Jun 28, 2013 0.0980 0.0980 0.0980 0 +0.04(+63.33%)
Jun 25, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2013 0.0539 0.0600 0.0539 0.0600 90,020 +0.00(+0.00%)
Jun 21, 2013 0.0580 0.0600 0.0580 0.0600 200 +0.01(+22.45%)
Jun 20, 2013 0.0505 0.0600 0.0490 0.0490 57,200 -0.03(-36.77%)
Jun 19, 2013 0.0490 0.0800 0.0490 0.0775 159,760 -0.00(-3.13%)
Jun 18, 2013 0.0900 0.0900 0.0481 0.0800 46,660 -0.02(-20.00%)
Jun 13, 2013 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 12, 2013 0.0510 0.1000 0.0510 0.0950 48,600 +0.00(+0.00%)
Jun 11, 2013 0.0850 0.0950 0.0850 0.0950 2,600 +0.00(+0.00%)
Jun 10, 2013 0.0600 0.1000 0.0510 0.0950 21,080 -0.01(-5.00%)
Jun 07, 2013 0.0746 0.1000 0.0746 0.1000 60,200 +0.01(+11.11%)
Jun 06, 2013 0.0700 0.1100 0.0700 0.0900 104,960 +0.00(+3.45%)
Jun 05, 2013 0.0600 0.0900 0.0600 0.0870 98,160 +0.02(+24.29%)
Jun 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2013 0.0600 0.0875 0.0600 0.0700 94,497 +0.01(+16.67%)
May 28, 2013 0.0350 0.0850 0.0350 0.0600 192,930 +0.00(+0.00%)
May 24, 2013 0.0420 0.0600 0.0410 0.0600 24,500 +0.00(+0.00%)
May 23, 2013 0.0490 0.0600 0.0400 0.0600 121,373 +0.01(+20.00%)
May 22, 2013 0.0400 0.0500 0.0400 0.0500 35,200 +0.00(+0.00%)
May 21, 2013 0.0500 0.0500 0.0480 0.0500 36,620 +0.00(+4.17%)
May 20, 2013 0.0450 0.0500 0.0450 0.0480 5,200 -0.00(-4.00%)
May 17, 2013 0.0400 0.0500 0.0400 0.0500 16,100 -0.01(-21.87%)
May 15, 2013 0.0640 0.0640 0.0640 0 +0.01(+28.00%)
May 13, 2013 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
May 10, 2013 0.0490 0.0650 0.0490 0.0500 13,000 +0.02(+58.73%)
May 09, 2013 0.0500 0.0500 0.0315 0.0315 12,900 -0.02(-37.00%)
May 08, 2013 0.0498 0.0500 0.0316 0.0500 63,750 +0.00(+0.40%)
May 07, 2013 0.0400 0.0498 0.0400 0.0498 25,200 -0.00(-0.20%)
May 02, 2013 0.0499 0.0499 0.0499 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.
 
 
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.