Other OTC - Delayed Quote USD

Readen Holding Corp. (RHCO)

0.0242 0.0000 (0.00%)
At close: April 25 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 25, 2024 0.0280 0.0280 0.0240 0.0240 0.0240 1,800
Apr 24, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 17,400
Apr 23, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 22, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 19, 2024 0.0250 0.0300 0.0250 0.0280 0.0280 42,200
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 500
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 11, 2024 0.0250 0.0250 0.0240 0.0250 0.0250 20,500
Apr 10, 2024 0.0230 0.0290 0.0230 0.0290 0.0290 1,000
Apr 9, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 4,000
Apr 8, 2024 0.0210 0.0320 0.0210 0.0320 0.0320 18,000
Apr 5, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 300
Apr 4, 2024 0.0260 0.0290 0.0200 0.0290 0.0290 47,800
Apr 3, 2024 0.0230 0.0280 0.0230 0.0280 0.0280 22,600
Apr 2, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 1,000
Apr 1, 2024 0.0260 0.0260 0.0200 0.0250 0.0250 25,800
Mar 28, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 19,400
Mar 27, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 26, 2024 0.0200 0.0290 0.0200 0.0290 0.0290 33,200
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 500
Mar 22, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 21, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 20, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 12,000
Mar 19, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 18, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 15, 2024 0.0230 0.0250 0.0230 0.0240 0.0240 50,000
Mar 14, 2024 0.0230 0.0270 0.0170 0.0270 0.0270 538,800
Mar 13, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 25,000
Mar 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 9,800
Mar 11, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 8, 2024 0.0280 0.0280 0.0240 0.0240 0.0240 400
Mar 7, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Mar 6, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 3,000
Mar 5, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 200
Mar 4, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Mar 1, 2024 0.0350 0.0350 0.0280 0.0340 0.0340 42,700
Feb 29, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 3,200
Feb 28, 2024 0.0320 0.0350 0.0280 0.0350 0.0350 37,000
Feb 27, 2024 0.0280 0.0330 0.0280 0.0320 0.0320 138,800
Feb 26, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 9,000
Feb 23, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 200
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,400
Feb 20, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 14, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 9, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 12,900
Feb 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Feb 7, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 3,000
Feb 6, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 1,400
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 1, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 15,100
Jan 31, 2024 0.0240 0.0260 0.0230 0.0230 0.0230 14,700
Jan 30, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 35,300
Jan 29, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 300
Jan 26, 2024 0.0210 0.0210 0.0160 0.0160 0.0160 24,800
Jan 25, 2024 0.0210 0.0210 0.0180 0.0180 0.0180 500
Jan 24, 2024 0.0180 0.0180 0.0160 0.0180 0.0180 13,400
Jan 23, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 1,400
Jan 22, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 1,800
Jan 19, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 33,400
Jan 18, 2024 0.0270 0.0290 0.0250 0.0290 0.0290 1,600
Jan 17, 2024 0.0300 0.0300 0.0160 0.0160 0.0160 7,600
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0280 0.0300 0.0120 0.0300 0.0300 189,500
Jan 9, 2024 0.0370 0.0370 0.0290 0.0290 0.0290 1,100
Jan 8, 2024 0.0360 0.0370 0.0360 0.0370 0.0370 200
Jan 5, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 100
Jan 4, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jan 3, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 300
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 39,000
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,700
Dec 28, 2023 0.0260 0.0290 0.0260 0.0270 0.0270 90,200
Dec 27, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 10,100
Dec 26, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 22, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 21, 2023 0.0260 0.0270 0.0260 0.0270 0.0270 10,500
Dec 20, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Dec 19, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Dec 18, 2023 0.0280 0.0290 0.0280 0.0290 0.0290 26,100
Dec 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 14, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 7,600
Dec 13, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 12, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 3,800
Dec 11, 2023 0.0240 0.0270 0.0240 0.0270 0.0270 3,800
Dec 8, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 7, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 6, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 5, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 127,000
Dec 4, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Dec 1, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 100
Nov 30, 2023 0.0240 0.0270 0.0240 0.0270 0.0270 5,600
Nov 29, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Nov 28, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 300
Nov 27, 2023 0.0250 0.0270 0.0250 0.0270 0.0270 200
Nov 24, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Nov 22, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 600
Nov 21, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 20, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 300
Nov 17, 2023 0.0260 0.0270 0.0190 0.0190 0.0190 17,200
Nov 16, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 300
Nov 15, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 14, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 13, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 10, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 9, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 2,100
Nov 8, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 5,000
Nov 7, 2023 0.0210 0.0230 0.0210 0.0230 0.0230 5,100
Nov 6, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 3, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 100
Nov 2, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 100
Nov 1, 2023 0.0250 0.0250 0.0180 0.0180 0.0180 41,800
Oct 31, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 8,800
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100
Oct 27, 2023 0.0220 0.0240 0.0220 0.0240 0.0240 200
Oct 26, 2023 0.0270 0.0270 0.0220 0.0220 0.0220 50,000
Oct 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 300
Oct 20, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 6,100
Oct 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 16, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 500
Oct 13, 2023 0.0330 0.0330 0.0270 0.0270 0.0270 83,900
Oct 12, 2023 0.0320 0.0330 0.0300 0.0300 0.0300 42,900
Oct 11, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 10, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 9, 2023 0.0300 0.0330 0.0300 0.0330 0.0330 300
Oct 6, 2023 0.0270 0.0320 0.0270 0.0290 0.0290 78,100
Oct 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 10,100
Sep 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 18, 2023 0.0270 0.0350 0.0270 0.0350 0.0350 46,600
Sep 15, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 14, 2023 0.0300 0.0340 0.0300 0.0340 0.0340 200
Sep 13, 2023 0.0270 0.0350 0.0270 0.0270 0.0270 21,700
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 8, 2023 0.0350 0.0350 0.0310 0.0350 0.0350 5,000
Sep 7, 2023 0.0270 0.0350 0.0270 0.0350 0.0350 74,000
Sep 6, 2023 0.0380 0.0400 0.0320 0.0320 0.0320 85,000
Sep 5, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 20,000
Sep 1, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Aug 31, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 200
Aug 30, 2023 0.0320 0.0420 0.0320 0.0420 0.0420 1,800
Aug 29, 2023 0.0470 0.0470 0.0400 0.0420 0.0420 400
Aug 28, 2023 0.0460 0.0460 0.0400 0.0400 0.0400 1,200
Aug 25, 2023 0.0390 0.0400 0.0390 0.0400 0.0400 35,100
Aug 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 100
Aug 23, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Aug 22, 2023 0.0390 0.0450 0.0300 0.0340 0.0340 98,500
Aug 21, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 12,100
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Aug 17, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 5,700
Aug 16, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Aug 15, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 2,100
Aug 14, 2023 0.0320 0.0400 0.0320 0.0400 0.0400 44,200
Aug 11, 2023 0.0300 0.0500 0.0300 0.0500 0.0500 65,300
Aug 10, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 300
Aug 9, 2023 0.0470 0.0500 0.0340 0.0340 0.0340 20,700
Aug 8, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 1,900
Aug 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 800
Aug 1, 2023 0.0530 0.0530 0.0340 0.0350 0.0350 2,900
Jul 31, 2023 0.0360 0.0470 0.0350 0.0420 0.0420 3,700
Jul 28, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 -
Jul 27, 2023 0.0490 0.0490 0.0480 0.0490 0.0490 40,100
Jul 26, 2023 0.0490 0.0490 0.0330 0.0490 0.0490 279,800
Jul 25, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 10,000
Jul 24, 2023 0.0370 0.0500 0.0370 0.0410 0.0410 83,000
Jul 21, 2023 0.0500 0.0570 0.0260 0.0370 0.0370 522,800
Jul 20, 2023 0.0390 0.0500 0.0390 0.0490 0.0490 273,200
Jul 19, 2023 0.0320 0.0440 0.0220 0.0390 0.0390 621,700
Jul 18, 2023 0.0280 0.0320 0.0270 0.0320 0.0320 60,900
Jul 17, 2023 0.0220 0.0280 0.0220 0.0280 0.0280 400
Jul 14, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 9,400
Jul 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 12, 2023 0.0160 0.0200 0.0160 0.0200 0.0200 1,000
Jul 11, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 10, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 100
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Jul 6, 2023 0.0260 0.0290 0.0260 0.0290 0.0290 200
Jul 5, 2023 0.0300 0.0300 0.0210 0.0220 0.0220 19,200
Jul 3, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 30, 2023 0.0240 0.0280 0.0220 0.0280 0.0280 17,200
Jun 29, 2023 0.0280 0.0280 0.0240 0.0240 0.0240 27,000
Jun 28, 2023 0.0240 0.0240 0.0230 0.0230 0.0230 18,800
Jun 27, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 9,400
Jun 26, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 35,000
Jun 23, 2023 0.0170 0.0230 0.0150 0.0230 0.0230 118,400
Jun 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 800
Jun 21, 2023 0.0200 0.0230 0.0200 0.0200 0.0200 23,700
Jun 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 14, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 21,500
Jun 13, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 12, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 9, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 8, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 4,000
Jun 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jun 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 2, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 1, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 2,900
May 31, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 10,600
May 26, 2023 0.0190 0.0200 0.0190 0.0190 0.0190 16,000
May 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
May 17, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 16,100
May 16, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 10,000
May 15, 2023 0.0170 0.0180 0.0170 0.0170 0.0170 10,800
May 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 12,200
May 9, 2023 0.0180 0.0180 0.0150 0.0170 0.0170 49,300
May 8, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 5, 2023 0.0220 0.0220 0.0190 0.0190 0.0190 29,100
May 4, 2023 0.0160 0.0210 0.0160 0.0210 0.0210 7,800
May 3, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 2, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 500
May 1, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 28,800
Apr 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 4,000
Apr 27, 2023 0.0170 0.0200 0.0170 0.0200 0.0200 124,100

Related Tickers

HIO Western Asset High Income Opportunity Fund Inc.
3.7550
+0.94%
 
TRIN Trinity Capital Inc.
15.18
+2.02%
 
USA Liberty All-Star Equity Fund
6.77
+1.80%
 
OXLC Oxford Lane Capital Corp.
4.9800
+0.40%