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 (%)
Jun 30, 2021 0.0529 0.0631 0.0529 0.0629 167,272 -0.00(-0.16%)
Jun 29, 2021 0.0600 0.0690 0.0525 0.0630 84,644 +0.00(+6.78%)
Jun 28, 2021 0.0600 0.0600 0.0500 0.0590 154,854 +0.00(+0.51%)
Jun 25, 2021 0.0560 0.0600 0.0520 0.0587 214,497 +0.00(+0.51%)
Jun 24, 2021 0.0579 0.0648 0.0520 0.0584 202,182 +0.00(+7.75%)
Jun 23, 2021 0.0529 0.0588 0.0500 0.0542 249,945 +0.00(+8.40%)
Jun 22, 2021 0.0535 0.0592 0.0450 0.0500 428,009 +0.00(+0.00%)
Jun 21, 2021 0.0577 0.0577 0.0420 0.0500 126,480 -0.00(-5.66%)
Jun 18, 2021 0.0554 0.0557 0.0503 0.0530 54,810 -0.01(-18.21%)
Jun 17, 2021 0.0580 0.0686 0.0500 0.0648 119,028 +0.01(+17.82%)
Jun 16, 2021 0.0519 0.0710 0.0420 0.0550 243,098 +0.01(+25.00%)
Jun 15, 2021 0.0518 0.0518 0.0420 0.0440 112,063 -0.01(-11.82%)
Jun 14, 2021 0.0480 0.0508 0.0460 0.0499 180,823 -0.00(-0.20%)
Jun 11, 2021 0.0510 0.0510 0.0480 0.0500 71,228 -0.00(-1.96%)
Jun 10, 2021 0.0588 0.0588 0.0462 0.0510 18,792 +0.00(+2.00%)
Jun 09, 2021 0.0589 0.0589 0.0460 0.0500 187,804 -0.01(-14.82%)
Jun 08, 2021 0.0580 0.0589 0.0472 0.0587 75,992 -0.00(-0.34%)
Jun 07, 2021 0.0560 0.0590 0.0500 0.0589 288,476 +0.00(+0.00%)
Jun 04, 2021 0.0500 0.0589 0.0500 0.0589 96,549 +0.00(+9.28%)
Jun 03, 2021 0.0625 0.0649 0.0500 0.0539 346,037 -0.01(-10.17%)
Jun 02, 2021 0.0460 0.0698 0.0460 0.0600 405,738 +0.00(+4.35%)
Jun 01, 2021 0.0582 0.0602 0.0500 0.0575 292,872 -0.00(-1.20%)
May 28, 2021 0.0620 0.0620 0.0470 0.0582 684,143 -0.01(-9.06%)
May 27, 2021 0.0801 0.0801 0.0600 0.0640 184,224 -0.01(-14.89%)
May 26, 2021 0.0620 0.0850 0.0616 0.0752 271,019 +0.00(+2.04%)
May 25, 2021 0.0700 0.0751 0.0640 0.0737 386,379 -0.00(-0.41%)
May 24, 2021 0.0980 0.0980 0.0636 0.0740 836,395 -0.02(-24.18%)
May 21, 2021 0.1001 0.1189 0.0750 0.0976 642,983 -0.01(-7.05%)
May 20, 2021 0.0700 0.1300 0.0630 0.1050 3,786,525 +0.05(+87.50%)
May 19, 2021 0.0386 0.1160 0.0386 0.0560 6,276,933 +0.02(+43.96%)
May 18, 2021 0.0386 0.0400 0.0372 0.0389 63,615 -0.00(-2.75%)
May 17, 2021 0.0373 0.0455 0.0372 0.0400 74,676 -0.01(-12.28%)
May 14, 2021 0.0411 0.0459 0.0362 0.0456 149,657 +0.00(+10.95%)
May 13, 2021 0.0540 0.0540 0.0357 0.0411 233,144 -0.01(-24.59%)
May 12, 2021 0.0360 0.0545 0.0328 0.0545 132,082 +0.02(+67.18%)
May 11, 2021 0.0412 0.0495 0.0326 0.0326 206,333 -0.02(-34.80%)
May 10, 2021 0.0468 0.0524 0.0413 0.0500 242,370 +0.00(+0.00%)
May 07, 2021 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.60%)
May 06, 2021 0.0453 0.0497 0.0412 0.0497 73,848 -0.00(-5.15%)
May 05, 2021 0.0472 0.0524 0.0472 0.0524 7,000 -0.00(-0.19%)
May 04, 2021 0.0500 0.0573 0.0477 0.0525 165,892 -0.00(-8.54%)
May 03, 2021 0.0587 0.0614 0.0500 0.0574 517,613 -0.00(-6.51%)
Apr 30, 2021 0.0628 0.0628 0.0561 0.0614 76,300 -0.00(-2.07%)
Apr 29, 2021 0.0630 0.0630 0.0560 0.0627 46,511 -0.00(-0.16%)
Apr 28, 2021 0.0548 0.0634 0.0510 0.0628 176,564 -0.00(-1.10%)
Apr 27, 2021 0.0646 0.0646 0.0510 0.0635 423,908 +0.00(+6.90%)
Apr 26, 2021 0.0869 0.0869 0.0576 0.0594 680,794 -0.03(-30.12%)
Apr 23, 2021 0.0899 0.0899 0.0676 0.0850 109,700 -0.00(-5.24%)
Apr 22, 2021 0.0980 0.0980 0.0825 0.0897 4,300 +0.00(+1.93%)
Apr 21, 2021 0.0838 0.0914 0.0708 0.0880 161,272 +0.01(+7.71%)
Apr 20, 2021 0.0985 0.0985 0.0760 0.0817 93,608 -0.01(-11.20%)
Apr 19, 2021 0.0780 0.0920 0.0760 0.0920 41,516 +0.00(+3.37%)
Apr 16, 2021 0.0985 0.0985 0.0765 0.0890 251,700 -0.01(-6.22%)
Apr 15, 2021 0.0978 0.0978 0.0851 0.0949 102,503 +0.00(+2.15%)
Apr 14, 2021 0.1000 0.1000 0.0800 0.0929 128,545 -0.01(-7.01%)
Apr 13, 2021 0.0900 0.1100 0.0810 0.0999 515,422 +0.01(+11.00%)
Apr 12, 2021 0.0759 0.1099 0.0592 0.0900 231,985 +0.01(+18.58%)
Apr 09, 2021 0.0720 0.0759 0.0583 0.0759 153,400 +0.00(+5.42%)
Apr 08, 2021 0.0562 0.0758 0.0562 0.0720 209,884 -0.00(-5.01%)
Apr 07, 2021 0.0765 0.0772 0.0512 0.0758 512,365 -0.00(-0.92%)
Apr 06, 2021 0.1000 0.1000 0.0600 0.0765 319,564 -0.01(-13.07%)
Apr 05, 2021 0.0950 0.0999 0.0717 0.0880 73,584 -0.01(-10.39%)
Apr 01, 2021 0.1135 0.1135 0.0805 0.0982 23,300 +0.00(+0.31%)
Mar 31, 2021 0.0980 0.1000 0.0792 0.0979 168,236 -0.00(-0.51%)
Mar 30, 2021 0.1170 0.1210 0.0821 0.0984 111,000 -0.01(-10.55%)
Mar 29, 2021 0.1170 0.1170 0.0820 0.1100 35,977 +0.01(+4.96%)
Mar 26, 2021 0.0900 0.1160 0.0800 0.1048 299,800 +0.01(+16.44%)
Mar 25, 2021 0.1170 0.1170 0.0623 0.0900 576,761 -0.03(-22.35%)
Mar 24, 2021 0.1040 0.1175 0.1000 0.1159 266,309 -0.02(-13.76%)
Mar 23, 2021 0.1365 0.1365 0.1150 0.1344 136,462 -0.00(-1.83%)
Mar 22, 2021 0.1388 0.1390 0.1150 0.1369 306,578 +0.00(+3.01%)
Mar 19, 2021 0.1280 0.2031 0.1100 0.1329 535,700 +0.01(+7.26%)
Mar 18, 2021 0.1160 0.1300 0.1040 0.1239 276,009 +0.01(+12.64%)
Mar 17, 2021 0.1210 0.1390 0.0940 0.1100 357,385 -0.01(-8.33%)
Mar 16, 2021 0.1206 0.1300 0.1100 0.1200 483,416 -0.02(-17.18%)
Mar 15, 2021 0.1525 0.1610 0.1110 0.1449 250,267 -0.00(-3.08%)
Mar 12, 2021 0.1525 0.1580 0.0910 0.1495 955,500 +0.01(+10.25%)
Mar 11, 2021 0.1359 0.1590 0.1251 0.1356 131,106 -0.00(-3.14%)
Mar 10, 2021 0.1245 0.1600 0.1233 0.1400 225,816 -0.02(-12.50%)
Mar 09, 2021 0.1500 0.1685 0.1127 0.1600 397,606 +0.01(+6.74%)
Mar 08, 2021 0.1445 0.1769 0.1200 0.1499 641,050 +0.00(+0.67%)
Mar 05, 2021 0.1790 0.1790 0.1350 0.1489 601,100 -0.01(-6.35%)
Mar 04, 2021 0.1640 0.1900 0.1430 0.1590 1,005,295 +0.00(+1.60%)
Mar 03, 2021 0.1549 0.2000 0.1105 0.1565 730,867 +0.00(+2.42%)
Mar 02, 2021 0.1576 0.1576 0.1100 0.1528 888,746 +0.00(+3.24%)
Mar 01, 2021 0.1800 0.1800 0.1300 0.1480 170,689 -0.02(-12.94%)
Feb 26, 2021 0.1900 0.2000 0.1500 0.1700 189,000 -0.03(-15.00%)
Feb 25, 2021 0.1800 0.2300 0.1000 0.2000 721,893 +0.02(+10.50%)
Feb 24, 2021 0.2290 0.2300 0.1800 0.1810 508,645 -0.01(-4.69%)
Feb 23, 2021 0.1850 0.2620 0.1610 0.1899 808,134 +0.00(+2.37%)
Feb 22, 2021 0.2100 0.2300 0.1500 0.1855 685,489 -0.05(-22.38%)
Feb 19, 2021 0.1750 0.3300 0.1750 0.2390 2,964,000 +0.07(+45.29%)
Feb 18, 2021 0.1475 0.1700 0.1200 0.1645 166,160 +0.01(+9.67%)
Feb 17, 2021 0.1300 0.1814 0.1120 0.1500 481,893 +0.02(+15.38%)
Feb 16, 2021 0.1550 0.2300 0.1200 0.1300 748,265 -0.10(-43.48%)
Feb 12, 2021 0.2150 0.2790 0.1760 0.2300 311,500 +0.03(+15.00%)
Feb 11, 2021 0.2900 0.2900 0.2000 0.2000 520,831 -0.09(-30.92%)
Feb 10, 2021 0.2850 0.3120 0.2100 0.2895 181,993 +0.01(+1.94%)
Feb 09, 2021 0.3300 0.3300 0.2210 0.2840 212,921 +0.00(+1.25%)
Feb 08, 2021 0.2100 0.3490 0.1510 0.2805 437,585 +0.05(+23.03%)
Feb 05, 2021 0.3500 0.4000 0.1100 0.2280 837,100 -0.15(-40.00%)
Feb 04, 2021 0.0550 0.4100 0.0550 0.3800 2,166,064 +0.34(+763.64%)
Feb 03, 2021 0.0440 0.0440 0.0440 0.0440 8,055 +0.00(+0.00%)
Feb 02, 2021 0.0450 0.0450 0.0370 0.0440 18,000 +0.01(+18.92%)
Feb 01, 2021 0.0450 0.0545 0.0370 0.0370 30,555 +0.00(+5.71%)
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%)
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.