Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(TSV: RHC )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 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 (%)
Jul 31, 2020 0.4050 0.4050 0.4050 0 +0.06(+17.39%)
Jul 30, 2020 0.3750 0.3750 0.3400 0.3450 113,769 +0.00(+0.00%)
Jul 29, 2020 0.3800 0.3800 0.3150 0.3450 166,923 -0.04(-10.39%)
Jul 28, 2020 0.3900 0.4100 0.3650 0.3850 221,248 +0.00(+0.00%)
Jul 27, 2020 0.4450 0.4450 0.3600 0.3850 601,062 -0.01(-1.28%)
Jul 24, 2020 0.3500 0.4300 0.3500 0.3900 994,990 +0.05(+13.04%)
Jul 23, 2020 0.4550 0.4600 0.3300 0.3450 879,475 -0.10(-22.47%)
Jul 22, 2020 0.5300 0.5300 0.4250 0.4450 1,343,490 -0.13(-23.28%)
Jul 21, 2020 0.5100 0.5800 0.4400 0.5800 3,276,921 +0.25(+75.76%)
Jul 20, 2020 0.2400 0.3300 0.2400 0.3300 1,509,387 +0.13(+60.98%)
Jul 17, 2020 0.2250 0.2300 0.2050 0.2050 363,869 -0.02(-6.82%)
Jul 16, 2020 0.2150 0.2250 0.2100 0.2200 217,266 +0.02(+10.00%)
Jul 15, 2020 0.2250 0.2300 0.1900 0.2000 432,657 -0.02(-9.09%)
Jul 14, 2020 0.2000 0.2350 0.2000 0.2200 430,885 +0.03(+15.79%)
Jul 13, 2020 0.2450 0.2600 0.1850 0.1900 734,005 -0.01(-5.00%)
Jul 10, 2020 0.1550 0.2700 0.1550 0.2000 772,527 +0.06(+42.86%)
Jul 09, 2020 0.1200 0.1800 0.1050 0.1400 261,400 +0.03(+27.27%)
Jul 08, 2020 0.1200 0.1200 0.1050 0.1100 62,500 +0.00(+0.00%)
Jul 07, 2020 0.1100 0.1100 0.1050 0.1100 56,420 -0.01(-8.33%)
Jul 06, 2020 0.1100 0.1200 0.1100 0.1200 235,931 +0.01(+9.09%)
Jul 03, 2020 0.0950 0.1100 0.0900 0.1100 161,500 +0.02(+29.41%)
Jul 02, 2020 0.0850 0.0900 0.0850 0.0850 82,000 +0.00(+0.00%)
Jun 30, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 29, 2020 0.0900 0.0900 0.0900 0.0900 5,750 +0.00(+0.00%)
Jun 26, 2020 0.0850 0.0900 0.0750 0.0900 108,200 +0.01(+12.50%)
Jun 25, 2020 0.0800 0.0800 0.0750 0.0800 19,333 +0.00(+0.00%)
Jun 24, 2020 0.0900 0.0900 0.0800 0.0800 67,218 -0.01(-11.11%)
Jun 23, 2020 0.0850 0.0900 0.0800 0.0900 83,700 +0.00(+5.88%)
Jun 22, 2020 0.0850 0.0850 0.0850 0.0850 4,400 +0.00(+0.00%)
Jun 19, 2020 0.0750 0.0850 0.0750 0.0850 130,000 +0.01(+6.25%)
Jun 18, 2020 0.0850 0.0850 0.0800 0.0800 66,250 +0.00(+0.00%)
Jun 17, 2020 0.0900 0.0950 0.0800 0.0800 106,988 -0.01(-15.79%)
Jun 16, 2020 0.1000 0.1000 0.0900 0.0950 79,945 +0.00(+0.00%)
Jun 15, 2020 0.1000 0.1000 0.0950 0.0950 16,500 +0.01(+5.56%)
Jun 12, 2020 0.1000 0.1000 0.0900 0.0900 56,178 -0.01(-5.26%)
Jun 11, 2020 0.0950 0.1000 0.0900 0.0950 74,850 +0.01(+5.56%)
Jun 10, 2020 0.1000 0.1000 0.0850 0.0900 87,025 -0.01(-10.00%)
Jun 09, 2020 0.1000 0.1000 0.0950 0.1000 120,900 +0.01(+11.11%)
Jun 08, 2020 0.1000 0.1050 0.0800 0.0900 486,713 +0.00(+0.00%)
Jun 05, 2020 0.0900 0.0950 0.0850 0.0900 26,819 +0.00(+5.88%)
Jun 04, 2020 0.0900 0.0900 0.0750 0.0850 90,100 -0.00(-5.56%)
Jun 03, 2020 0.0850 0.0900 0.0750 0.0900 112,600 +0.01(+12.50%)
Jun 02, 2020 0.0900 0.0900 0.0750 0.0800 68,200 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0750 0.0800 45,127 +0.00(+0.00%)
May 29, 2020 0.0800 0.0800 0.0750 0.0800 114,196 +0.00(+0.00%)
May 28, 2020 0.0800 0.0800 0.0700 0.0800 131,250 +0.00(+0.00%)
May 27, 2020 0.0850 0.0900 0.0800 0.0800 178,349 -0.01(-5.88%)
May 26, 2020 0.0800 0.0850 0.0800 0.0850 59,200 +0.01(+6.25%)
May 25, 2020 0.0800 0.0900 0.0600 0.0800 248,409 +0.00(+0.00%)
May 22, 2020 0.0600 0.0800 0.0550 0.0800 109,033 +0.02(+33.33%)
May 21, 2020 0.0450 0.0600 0.0450 0.0600 105,686 +0.01(+20.00%)
May 20, 2020 0.0350 0.0650 0.0350 0.0500 397,700 +0.01(+42.86%)
May 19, 2020 0.0300 0.0350 0.0300 0.0350 11,500 +0.00(+0.00%)
May 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 13, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
May 12, 2020 0.0300 0.0350 0.0300 0.0350 72,500 +0.01(+16.67%)
May 11, 2020 0.0300 0.0300 0.0300 0.0300 25,200 -0.01(-14.29%)
May 08, 2020 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
May 07, 2020 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
May 04, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 01, 2020 0.0300 0.0300 0.0300 3 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0350 0.0300 0.0300 68,286 -0.01(-14.29%)
Apr 27, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 24, 2020 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Apr 23, 2020 0.0350 0.0350 0.0350 0.0350 33,500 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 127,500 -0.01(-14.29%)
Apr 20, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 17, 2020 0.0350 0.0350 0.0350 0.0350 8,200 +0.01(+16.67%)
Apr 16, 2020 0.0350 0.0450 0.0300 0.0300 210,800 -0.01(-14.29%)
Apr 15, 2020 0.0400 0.0400 0.0350 0.0350 44,499 +0.01(+16.67%)
Apr 14, 2020 0.0300 0.0300 0.0250 0.0300 106,000 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 83,000 +0.00(+0.00%)
Apr 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0350 0.0300 0.0300 60,000 -0.01(-25.00%)
Apr 01, 2020 0.0300 0.0400 0.0300 0.0400 21,500 +0.00(+14.29%)
Mar 31, 2020 0.0350 0.0350 0.0350 0.0350 8,000 +0.01(+40.00%)
Mar 30, 2020 0.0350 0.0400 0.0250 0.0250 68,000 -0.00(-16.67%)
Mar 27, 2020 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0300 0.0200 0.0300 82,500 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Mar 23, 2020 0.0350 0.0350 0.0250 0.0300 76,000 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0250 0.0300 200,407 -0.01(-25.00%)
Mar 19, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+33.33%)
Mar 17, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0300 0.0400 110,000 -0.01(-20.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 28, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 27, 2020 0.0500 0.0500 0.0500 0.0500 154,000 +0.00(+0.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 12,500 -0.00(-9.09%)
Feb 25, 2020 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Feb 24, 2020 0.0550 0.0550 0.0550 720 +0.00(+0.00%)
Feb 20, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0550 0.0500 0.0500 68,000 -0.01(-23.08%)
Feb 11, 2020 0.0650 0.0650 0.0650 600 +0.00(+0.00%)
Feb 10, 2020 0.0650 0.0650 0.0650 0.0650 2,580 +0.01(+30.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 31, 2020 0.0650 0.0650 0.0600 0.0600 34,000 +0.00(+9.09%)
Jan 30, 2020 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Jan 29, 2020 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jan 28, 2020 0.0600 0.0600 0.0500 0.0500 59,219 -0.00(-9.09%)
Jan 24, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 23, 2020 0.0650 0.0700 0.0550 0.0550 41,720 -0.01(-15.38%)
Jan 22, 2020 0.0650 0.0700 0.0650 0.0650 77,000 +0.01(+8.33%)
Jan 21, 2020 0.0700 0.0700 0.0600 0.0600 40,150 -0.01(-7.69%)
Jan 20, 2020 0.0650 0.0650 0.0650 0.0650 27,000 +0.01(+8.33%)
Jan 17, 2020 0.0700 0.0700 0.0600 0.0600 60,350 -0.01(-14.29%)
Jan 16, 2020 0.0650 0.0700 0.0650 0.0700 35,000 +0.01(+16.67%)
Jan 15, 2020 0.0550 0.0700 0.0500 0.0600 61,584 +0.00(+0.00%)
Jan 14, 2020 0.0600 0.0600 0.0600 0.0600 52,400 +0.00(+0.00%)
Jan 13, 2020 0.0750 0.0750 0.0500 0.0600 234,650 -0.01(-14.29%)
Jan 10, 2020 0.0550 0.0750 0.0550 0.0700 110,729 +0.02(+40.00%)
Jan 09, 2020 0.0600 0.0600 0.0500 0.0500 39,050 +0.00(+0.00%)
Jan 08, 2020 0.0750 0.0750 0.0500 0.0500 220,955 -0.02(-33.33%)
Jan 07, 2020 0.1350 0.1350 0.0700 0.0750 262,248 -0.01(-6.25%)
Jan 06, 2020 0.0350 0.0800 0.0350 0.0800 164,984 +0.06(+220.00%)
Jan 02, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 24, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Dec 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 13, 2019 0.0300 0.0300 0.0300 0.0300 11,200 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0300 0.0300 82,600 -0.01(-14.29%)
Dec 11, 2019 0.0350 0.0400 0.0350 0.0350 62,010 +0.00(+0.00%)
Dec 10, 2019 0.0400 0.0400 0.0350 0.0350 50,000 -0.00(-12.50%)
Dec 09, 2019 0.0400 0.0400 0.0400 0.0400 62,200 -0.01(-20.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 26, 2019 0.0500 0.0500 0.0450 0.0450 9,000 -0.01(-10.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0500 0.0500 0.0500 25,900 +0.01(+25.00%)
Nov 13, 2019 0.0550 0.0550 0.0400 0.0400 82,000 -0.01(-20.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2019 0.0550 0.0550 0.0500 0.0500 73,900 -0.02(-33.33%)
Oct 31, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Oct 30, 2019 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Oct 29, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 28, 2019 0.0750 0.0750 0.0700 0.0700 88,125 +0.01(+16.67%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-14.29%)
Oct 23, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 22, 2019 0.0850 0.0850 0.0800 0.0800 13,300 +0.00(+0.00%)
Oct 21, 2019 0.0900 0.0900 0.0800 0.0800 39,000 +0.00(+0.00%)
Oct 16, 2019 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Oct 11, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 10, 2019 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Oct 07, 2019 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Oct 03, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 01, 2019 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Sep 27, 2019 0.1300 0.1300 0.1300 0 +0.04(+44.44%)
Sep 26, 2019 0.1000 0.1000 0.0900 0.0900 10,000 -0.01(-10.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0.1000 84,500 +0.00(+0.00%)
Sep 24, 2019 0.1200 0.1200 0.1000 0.1000 19,500 -0.00(-4.76%)
Sep 23, 2019 0.1050 0.1050 0.1050 0.1050 11,000 -0.03(-19.23%)
Sep 20, 2019 0.1500 0.1500 0.1300 0.1300 19,952 -0.02(-13.33%)
Sep 19, 2019 0.1600 0.1600 0.1500 0.1500 26,100 +0.05(+50.00%)
Sep 18, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 1,050 +0.00(+0.00%)
Sep 16, 2019 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Sep 13, 2019 0.0850 0.1200 0.0850 0.1000 173,600 +0.03(+33.33%)
Sep 12, 2019 0.0650 0.0750 0.0650 0.0750 22,000 +0.02(+36.36%)
Sep 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Sep 03, 2019 0.0250 0.0400 0.0250 0.0400 48,000 +0.03(+300.00%)
Aug 29, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 27, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 26, 2019 0.0100 0.0100 0.0100 0.0100 7,236 -0.00(-33.33%)
Aug 22, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 15, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Aug 12, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 09, 2019 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Aug 07, 2019 0.0150 0.0150 0.0100 0.0100 109,200 +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.