Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Readen Holding Corp (OP: RHCO )

0.0205 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 16, 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 30, 2018 0.0189 0.0189 0.0189 0 -0.00(-0.53%)
Apr 26, 2018 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Apr 24, 2018 0.0170 0.0170 0.0170 0 +0.01(+61.90%)
Apr 23, 2018 0.0105 0.0105 0.0105 0.0105 6,708 -0.00(-4.98%)
Apr 20, 2018 0.0106 0.0111 0.0105 0.0111 40,000 -0.01(-35.00%)
Apr 13, 2018 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Apr 12, 2018 0.0150 0.0160 0.0150 0.0160 13,100 +0.00(+6.67%)
Apr 11, 2018 0.0138 0.0150 0.0138 0.0150 27,000 +0.00(+8.70%)
Apr 06, 2018 0.0138 0.0138 0.0138 0 +0.00(+38.00%)
Apr 05, 2018 0.0100 0.0144 0.0100 0.0100 19,543 -0.00(-32.89%)
Apr 04, 2018 0.0149 0.0149 0.0149 0.0149 3,000 +0.00(+49.00%)
Apr 03, 2018 0.0106 0.0159 0.0100 0.0100 78,148 -0.00(-5.66%)
Apr 02, 2018 0.0111 0.0111 0.0106 0.0106 33,810 -0.00(-18.46%)
Mar 29, 2018 0.0130 0.0130 0.0130 0 -0.00(-27.78%)
Mar 28, 2018 0.0180 0.0180 0.0180 0.0180 16,000 +0.00(+0.00%)
Mar 27, 2018 0.0120 0.0180 0.0120 0.0180 43,000 +0.00(+0.00%)
Mar 26, 2018 0.0120 0.0180 0.0120 0.0180 10,100 +0.00(+20.00%)
Mar 23, 2018 0.0147 0.0150 0.0147 0.0150 100,000 +0.00(+7.14%)
Mar 21, 2018 0.0140 0.0140 0.0140 0 -0.00(-22.22%)
Mar 20, 2018 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+20.00%)
Mar 19, 2018 0.0181 0.0181 0.0150 0.0150 112,030 -0.00(-11.76%)
Mar 16, 2018 0.0230 0.0230 0.0170 0.0170 9,591 -0.01(-26.09%)
Mar 15, 2018 0.0230 0.0230 0.0230 0.0230 7,000 +0.01(+35.29%)
Mar 14, 2018 0.0210 0.0245 0.0170 0.0170 52,000 -0.01(-34.62%)
Mar 09, 2018 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Mar 08, 2018 0.0260 0.0260 0.0260 0.0260 2,000 +0.00(+0.00%)
Mar 07, 2018 0.0210 0.0260 0.0210 0.0260 3,413 +0.00(+0.00%)
Mar 06, 2018 0.0256 0.0260 0.0220 0.0260 14,000 +0.00(+0.00%)
Mar 05, 2018 0.0258 0.0260 0.0258 0.0260 18,000 -0.00(-1.89%)
Mar 02, 2018 0.0265 0.0265 0.0265 0.0265 3,000 +0.00(+20.45%)
Feb 27, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Feb 26, 2018 0.0220 0.0220 0.0220 0.0220 30,000 -0.01(-18.52%)
Feb 23, 2018 0.0270 0.0270 0.0270 0.0270 38,000 -0.00(-3.23%)
Feb 21, 2018 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Feb 20, 2018 0.0250 0.0279 0.0250 0.0279 22,000 +0.00(+11.60%)
Feb 15, 2018 0.0250 0.0250 0.0250 0 -0.00(-12.89%)
Feb 14, 2018 0.0250 0.0287 0.0250 0.0287 25,000 +0.00(+10.38%)
Feb 12, 2018 0.0260 0.0260 0.0260 0 -0.00(-9.41%)
Feb 09, 2018 0.0287 0.0287 0.0260 0.0287 14,000 -0.00(-0.35%)
Feb 08, 2018 0.0287 0.0288 0.0287 0.0288 45,500 +0.00(+10.77%)
Feb 07, 2018 0.0260 0.0260 0.0260 0.0260 20,000 -0.00(-10.34%)
Feb 06, 2018 0.0290 0.0295 0.0260 0.0290 108,199 -0.00(-10.63%)
Feb 02, 2018 0.0324 0.0324 0.0324 0 -0.00(-0.18%)
Feb 01, 2018 0.0300 0.0325 0.0300 0.0325 27,900 -0.00(-4.38%)
Jan 31, 2018 0.0319 0.0340 0.0319 0.0340 27,000 +0.00(+13.33%)
Jan 30, 2018 0.0328 0.0329 0.0300 0.0300 47,000 -0.01(-15.01%)
Jan 29, 2018 0.0302 0.0353 0.0302 0.0353 52,000 -0.00(-0.56%)
Jan 26, 2018 0.0314 0.0355 0.0300 0.0355 116,134 +0.00(+3.95%)
Jan 25, 2018 0.0306 0.0342 0.0306 0.0341 56,999 -0.00(-7.70%)
Jan 24, 2018 0.0378 0.0390 0.0330 0.0370 146,000 +0.01(+22.92%)
Jan 23, 2018 0.0315 0.0410 0.0301 0.0301 165,799 -0.00(-8.79%)
Jan 22, 2018 0.0307 0.0330 0.0285 0.0330 110,000 +0.00(+15.79%)
Jan 19, 2018 0.0333 0.0333 0.0285 0.0285 31,669 -0.00(-12.25%)
Jan 18, 2018 0.0329 0.0329 0.0325 0.0325 24,500 -0.00(-6.40%)
Jan 17, 2018 0.0313 0.0347 0.0299 0.0347 72,000 +0.01(+20.91%)
Jan 16, 2018 0.0329 0.0370 0.0285 0.0287 393,545 -0.01(-15.34%)
Jan 12, 2018 0.0339 0.0339 0.0339 0 +0.00(+3.67%)
Jan 11, 2018 0.0302 0.0327 0.0300 0.0327 47,000 -0.00(-3.82%)
Jan 10, 2018 0.0312 0.0350 0.0312 0.0340 111,999 +0.00(+7.19%)
Jan 09, 2018 0.0331 0.0459 0.0255 0.0317 252,175 -0.01(-31.19%)
Jan 08, 2018 0.0303 0.0468 0.0303 0.0461 104,412 +0.01(+15.54%)
Jan 05, 2018 0.0389 0.0470 0.0302 0.0399 165,294 -0.01(-15.11%)
Jan 04, 2018 0.0350 0.0470 0.0301 0.0470 115,333 +0.01(+34.29%)
Jan 03, 2018 0.0350 0.0376 0.0300 0.0350 91,200 -0.00(-11.39%)
Jan 02, 2018 0.0396 0.0396 0.0306 0.0395 51,100 +0.01(+31.67%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2017 0.0300 0.0300 0.0299 0.0300 44,100 -0.00(-0.33%)
Dec 26, 2017 0.0301 0.0301 0.0301 0 -0.01(-20.79%)
Dec 22, 2017 0.0390 0.0452 0.0312 0.0380 59,500 +0.00(+8.57%)
Dec 20, 2017 0.0350 0.0350 0.0350 0 -0.01(-21.87%)
Dec 18, 2017 0.0448 0.0448 0.0448 30 +0.01(+14.87%)
Dec 15, 2017 0.0350 0.0400 0.0300 0.0390 189,000 -0.01(-17.89%)
Dec 14, 2017 0.0450 0.0475 0.0350 0.0475 37,058 +0.01(+18.75%)
Dec 13, 2017 0.0326 0.0400 0.0301 0.0400 88,200 +0.01(+22.70%)
Dec 12, 2017 0.0337 0.0337 0.0325 0.0326 27,000 -0.00(-8.17%)
Dec 11, 2017 0.0351 0.0366 0.0351 0.0355 14,350 -0.01(-22.83%)
Dec 08, 2017 0.0460 0.0460 0.0460 0.0460 11,000 -0.00(-8.00%)
Dec 07, 2017 0.0460 0.0510 0.0460 0.0500 75,300 -0.00(-1.96%)
Dec 06, 2017 0.0510 0.0510 0.0510 0.0510 100 -0.01(-15.00%)
Dec 05, 2017 0.0700 0.0700 0.0600 0.0600 59,900 -0.04(-37.82%)
Dec 01, 2017 0.0965 0.0965 0.0965 0 -0.01(-7.21%)
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%)
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.