Retrieve Medical Holdings

RMHI
🏛️ usa →
1.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.10 17.17 12.40 16.16 0.0M
2021-12-30 12.00 17.96 12.00 15.97 0.0M
2021-12-29 14.00 16.31 14.00 14.00 0.0M
2021-12-28 18.00 18.00 14.00 14.02 0.0M
2021-12-27 15.00 18.00 10.40 18.00 0.0M
2021-12-23 11.00 12.00 11.00 12.00 0.0M
2021-12-22 14.00 15.00 10.32 12.00 0.0M
2021-12-21 14.00 16.98 14.00 14.00 0.0M
2021-12-20 19.98 19.98 14.00 16.00 0.0M
2021-12-17 7.02 19.98 7.02 19.98 0.0M
2021-12-16 11.40 11.50 10.20 10.20 0.0M
2021-12-15 12.60 12.60 11.40 11.40 0.0M
2021-12-13 13.09 13.09 12.58 12.58 0.0M
2021-12-10 13.45 13.90 13.00 13.00 0.0M
2021-12-09 13.55 13.55 13.55 13.55 0.0M
2021-12-08 13.60 14.00 13.20 13.90 0.0M
2021-12-07 13.60 13.60 13.00 13.00 0.0M
2021-12-06 13.20 13.22 13.00 13.00 0.0M
2021-12-03 14.10 14.73 13.20 13.22 0.0M
2021-12-02 13.42 15.00 13.40 14.00 0.0M
2021-12-01 14.61 15.00 13.46 13.58 0.0M
2021-11-30 14.00 15.80 14.00 14.60 0.0M
2021-11-29 14.60 15.60 14.00 15.00 0.0M
2021-11-26 15.64 15.64 15.05 15.56 0.0M
2021-11-24 15.60 15.60 15.60 15.60 0.0M
2021-11-23 17.00 17.50 13.00 16.00 0.0M
2021-11-22 16.20 18.02 16.20 17.04 0.0M
2021-11-19 22.00 22.00 16.40 18.70 0.0M
2021-11-18 24.60 24.60 20.40 21.80 0.0M
2021-11-17 22.52 24.00 22.40 23.30 0.0M
2021-11-16 22.40 24.80 21.60 24.80 0.0M
2021-11-15 24.00 24.45 24.00 24.00 0.0M
2021-11-12 24.00 24.00 24.00 24.00 0.0M
2021-11-11 24.10 24.80 24.00 24.00 0.0M
2021-11-10 22.44 24.98 22.40 24.10 0.0M
2021-11-09 22.00 23.65 22.00 22.40 0.0M
2021-11-08 22.42 23.66 22.42 22.42 0.0M
2021-11-05 22.42 24.88 22.42 22.42 0.0M
2021-11-04 23.40 24.40 23.40 24.00 0.0M
2021-11-03 23.00 24.58 22.40 22.50 0.0M
2021-11-02 25.00 25.00 24.00 24.50 0.0M
2021-11-01 26.28 26.28 24.00 24.00 0.0M
2021-10-29 25.19 26.28 24.10 24.10 0.0M
2021-10-28 25.18 26.32 24.00 24.00 0.0M
2021-10-27 24.00 26.36 24.00 24.00 0.0M
2021-10-26 24.00 26.32 24.00 25.20 0.0M
2021-10-25 25.40 26.36 24.00 26.32 0.0M
2021-10-22 23.54 25.64 23.50 24.44 0.0M
2021-10-21 25.60 25.60 24.00 24.00 0.0M
2021-10-20 25.64 25.64 24.10 24.10 0.0M
2021-10-19 25.08 25.90 25.08 25.20 0.0M
2021-10-18 25.10 26.96 23.64 25.06 0.0M
2021-10-15 26.00 26.98 25.06 26.96 0.0M
2021-10-14 25.02 26.98 25.02 26.98 0.0M
2021-10-13 25.02 26.98 25.02 26.00 0.0M
2021-10-12 25.00 27.00 25.00 26.98 0.0M
2021-10-11 26.60 27.00 23.94 27.00 0.0M
2021-10-08 26.80 26.80 23.62 25.00 0.0M
2021-10-07 26.80 26.80 23.50 26.80 0.0M
2021-10-06 25.98 26.80 24.04 26.80 0.0M
2021-10-05 22.21 26.00 22.20 25.98 0.0M
2021-10-04 23.90 25.98 23.89 25.98 0.0M
2021-10-01 25.63 25.90 25.26 25.90 0.0M
2021-09-30 26.00 26.00 25.26 26.00 0.0M
2021-09-29 26.00 26.60 24.50 26.00 0.0M
2021-09-28 20.02 26.00 20.02 25.98 0.0M
2021-09-27 21.10 25.40 21.10 24.80 0.0M
2021-09-24 20.60 25.44 19.71 22.50 0.0M
2021-09-23 18.76 23.80 18.64 20.60 0.0M
2021-09-22 20.86 20.86 17.22 20.84 0.0M
2021-09-21 17.24 21.00 17.24 17.80 0.0M
2021-09-20 17.20 18.60 17.20 17.34 0.0M
2021-09-17 16.67 21.34 16.67 18.55 0.0M
2021-09-16 16.20 21.60 16.20 21.60 0.0M
2021-09-15 19.00 19.00 16.80 18.00 0.0M
2021-09-14 17.98 20.00 16.50 19.00 0.0M
2021-09-13 16.04 19.98 16.04 19.98 0.0M
2021-09-10 19.88 19.88 17.94 17.94 0.0M
2021-09-09 17.40 21.90 14.20 19.92 0.0M
2021-09-08 19.90 19.90 19.90 19.90 0.0M
2021-09-07 17.20 19.86 17.20 19.86 0.0M
2021-09-03 18.20 18.55 17.20 18.55 0.0M
2021-09-02 18.35 19.90 16.80 18.35 0.0M
2021-09-01 15.66 16.00 15.66 16.00 0.0M
2021-08-31 15.99 18.60 15.40 18.56 0.0M
2021-08-30 16.75 17.80 16.20 17.00 0.0M
2021-08-27 16.00 20.00 16.00 18.60 0.0M
2021-08-26 17.64 17.95 16.22 16.22 0.0M
2021-08-25 18.40 18.40 17.64 17.64 0.0M
2021-08-24 17.50 18.80 17.50 18.40 0.0M
2021-08-23 19.00 19.00 17.50 17.90 0.0M
2021-08-20 21.90 21.90 18.00 19.49 0.0M
2021-08-19 21.00 22.20 20.00 21.98 0.0M
2021-08-18 22.00 22.40 21.00 21.00 0.0M
2021-08-17 21.02 22.00 21.00 21.00 0.0M
2021-08-16 22.00 22.00 21.00 21.50 0.0M
2021-08-13 21.50 22.00 21.00 22.00 0.0M
2021-08-12 22.00 22.00 21.00 21.00 0.0M
2021-08-11 21.00 22.00 20.26 21.00 0.0M
2021-08-10 20.20 22.66 20.20 22.00 0.0M
2021-08-09 21.56 22.84 21.00 21.31 0.0M
2021-08-06 22.00 22.00 22.00 22.00 0.0M
2021-08-05 21.00 22.84 21.00 22.80 0.0M
2021-08-04 20.30 22.54 20.00 22.54 0.0M
2021-08-03 22.40 22.84 22.22 22.53 0.0M
2021-08-02 22.32 22.84 22.32 22.84 0.0M
2021-07-30 22.26 22.82 22.26 22.56 0.0M
2021-07-29 22.57 22.88 22.26 22.86 0.0M
2021-07-28 22.21 22.98 22.20 22.90 0.0M
2021-07-27 23.80 23.82 22.28 22.74 0.0M
2021-07-26 23.86 23.86 22.32 22.32 0.0M
2021-07-23 22.28 23.78 22.28 23.08 0.0M
2021-07-22 22.22 23.94 22.22 23.11 0.0M
2021-07-21 23.96 23.96 22.22 23.00 0.0M
2021-07-20 23.00 23.98 22.22 23.98 0.0M
2021-07-19 21.50 24.00 21.50 23.09 0.0M
2021-07-16 21.88 23.94 21.88 22.96 0.0M
2021-07-15 23.13 23.98 22.26 23.11 0.0M
2021-07-14 22.22 24.00 22.22 24.00 0.0M
2021-07-13 23.94 24.00 22.00 23.11 0.0M
2021-07-12 23.00 23.96 21.52 23.90 0.0M
2021-07-09 23.30 24.00 22.60 23.72 0.0M
2021-07-08 22.60 24.36 22.60 23.38 0.0M
2021-07-07 22.60 24.42 22.60 24.42 0.0M
2021-07-06 24.90 24.90 22.60 23.96 0.0M
2021-07-02 22.60 24.90 22.60 24.90 0.0M
2021-07-01 24.00 24.00 22.60 23.30 0.0M
2021-06-30 22.42 23.30 22.42 23.30 0.0M
2021-06-29 24.00 24.00 23.92 24.00 0.0M
2021-06-28 26.00 26.00 22.40 24.00 0.0M
2021-06-25 24.00 25.56 23.20 25.56 0.0M
2021-06-24 23.91 25.56 22.22 24.78 0.0M
2021-06-23 25.62 25.62 23.88 25.60 0.0M
2021-06-22 25.50 25.61 22.62 25.61 0.0M
2021-06-21 24.05 25.50 22.62 24.05 0.0M
2021-06-18 24.36 24.45 22.20 23.30 0.0M
2021-06-17 25.00 25.25 23.20 23.22 0.0M
2021-06-16 25.40 25.40 23.20 23.20 0.0M
2021-06-15 24.00 25.40 23.33 24.40 0.0M
2021-06-14 26.80 26.80 23.20 25.60 0.0M
2021-06-11 24.20 26.80 24.20 26.80 0.0M
2021-06-10 26.20 27.40 24.20 24.20 0.0M
2021-06-09 27.40 27.40 26.20 26.79 0.0M
2021-06-08 26.64 27.28 26.00 27.28 0.0M
2021-06-07 26.80 27.60 26.00 26.00 0.0M
2021-06-04 26.00 27.54 25.20 27.54 0.0M
2021-06-03 22.00 27.00 22.00 26.00 0.0M
2021-06-02 22.40 23.58 21.78 23.58 0.0M
2021-06-01 22.12 23.18 22.12 22.76 0.0M
2021-05-28 23.34 23.34 22.22 22.22 0.0M
2021-05-27 24.00 24.00 22.02 22.12 0.0M
2021-05-26 22.12 24.00 22.12 22.22 0.0M
2021-05-25 22.96 23.80 22.04 22.22 0.0M
2021-05-24 21.24 22.96 20.50 22.70 0.0M
2021-05-21 21.60 21.60 20.56 21.60 0.0M
2021-05-20 20.10 21.80 20.10 21.60 0.0M
2021-05-19 21.20 21.80 21.20 21.80 0.0M
2021-05-18 21.70 21.70 20.24 21.40 0.0M
2021-05-17 22.00 23.00 21.00 21.20 0.0M
2021-05-14 23.00 23.00 21.40 21.96 0.0M
2021-05-13 22.26 23.80 21.20 22.00 0.0M
2021-05-12 22.20 22.20 21.00 21.72 0.0M
2021-05-11 21.38 23.54 20.00 21.20 0.0M
2021-05-10 19.00 21.38 19.00 20.82 0.0M
2021-05-07 22.36 22.36 20.00 21.40 0.0M
2021-05-06 21.40 22.82 20.12 21.32 0.0M
2021-05-05 20.70 24.00 20.20 22.41 0.0M
2021-05-04 20.15 22.56 20.12 22.56 0.0M
2021-05-03 22.20 22.60 20.02 22.60 0.0M
2021-04-30 22.20 23.30 22.20 22.58 0.0M
2021-04-29 23.10 24.40 22.20 22.26 0.0M
2021-04-28 21.80 24.40 20.00 24.40 0.0M
2021-04-27 20.00 22.00 18.20 21.80 0.0M
2021-04-26 21.98 21.98 18.02 21.96 0.0M
2021-04-23 17.80 21.98 17.60 21.96 0.0M
2021-04-22 20.40 20.50 17.09 18.99 0.0M
2021-04-21 22.00 22.00 20.02 20.40 0.0M
2021-04-20 22.00 23.60 20.02 21.50 0.0M
2021-04-19 26.00 26.00 15.58 23.60 0.0M
2021-04-16 26.10 26.29 23.00 26.00 0.0M
2021-04-15 23.40 28.80 22.80 26.37 0.0M
2021-04-14 29.20 29.40 23.40 29.00 0.0M
2021-04-13 29.02 29.76 29.00 29.00 0.0M
2021-04-12 27.58 30.28 27.53 29.51 0.0M
2021-04-09 27.00 27.49 26.50 27.02 0.0M
2021-04-08 27.00 28.00 26.00 26.94 0.0M
2021-04-07 26.50 29.10 26.00 28.00 0.0M
2021-04-06 26.00 29.18 26.00 28.54 0.0M
2021-04-05 28.96 29.90 26.22 29.18 0.0M
2021-04-01 28.51 28.98 26.20 28.98 0.0M
2021-03-31 29.44 29.88 28.00 28.00 0.0M
2021-03-30 28.60 30.00 28.60 29.20 0.0M
2021-03-29 29.90 31.12 28.00 30.00 0.0M
2021-03-26 29.20 31.14 29.00 31.14 0.0M
2021-03-25 31.90 31.90 28.00 29.00 0.0M
2021-03-24 30.10 31.80 28.70 30.00 0.0M
2021-03-23 26.00 32.00 26.00 31.78 0.0M
2021-03-22 33.97 35.94 23.20 31.04 0.0M
2021-03-19 32.32 36.00 32.00 32.99 0.0M
2021-03-18 33.50 38.00 32.32 32.44 0.0M
2021-03-17 32.20 38.90 31.00 36.00 0.0M
2021-03-16 30.00 34.00 29.20 31.10 0.0M
2021-03-15 28.00 37.50 28.00 31.77 0.0M
2021-03-12 28.22 29.00 27.00 28.00 0.0M
2021-03-11 30.00 31.00 28.20 29.08 0.0M
2021-03-10 30.00 33.94 30.00 30.68 0.0M
2021-03-09 34.40 37.00 30.00 31.99 0.0M
2021-03-08 26.18 35.00 25.80 33.20 0.0M
2021-03-05 27.00 27.80 23.00 26.00 0.0M
2021-03-04 27.30 27.98 21.00 26.00 0.0M
2021-03-03 34.98 36.00 25.50 27.30 0.0M
2021-03-02 34.00 42.00 32.00 33.96 0.0M
2021-03-01 36.00 40.00 32.50 35.00 0.0M
2021-02-26 36.00 39.50 28.20 38.00 0.0M
2021-02-25 37.00 40.00 35.95 36.70 0.0M
2021-02-24 41.88 41.88 37.00 39.88 0.0M
2021-02-23 44.90 44.90 36.00 40.00 0.0M
2021-02-22 48.20 54.00 34.20 43.80 0.0M
2021-02-19 46.80 54.00 46.00 50.00 0.0M
2021-02-18 44.00 46.80 37.00 46.80 0.0M
2021-02-17 31.80 47.98 31.20 44.00 0.0M
2021-02-16 32.02 34.80 28.10 34.80 0.0M
2021-02-12 32.00 36.60 27.94 32.00 0.0M
2021-02-11 33.20 39.90 32.00 32.00 0.0M
2021-02-10 36.39 38.00 31.00 32.85 0.0M
2021-02-09 29.80 38.00 26.00 34.80 0.0M
2021-02-08 20.00 29.60 19.00 26.00 0.0M
2021-02-05 19.00 20.00 19.00 19.80 0.0M
2021-02-04 21.90 21.90 18.70 20.00 0.0M
2021-02-03 19.00 21.80 19.00 20.00 0.0M
2021-02-02 20.00 20.41 18.44 20.00 0.0M
2021-02-01 18.00 23.00 18.00 21.80 0.0M
2021-01-29 16.20 17.80 16.00 17.80 0.0M
2021-01-28 17.20 18.00 16.00 16.40 0.0M
2021-01-27 18.00 18.00 17.02 17.20 0.0M
2021-01-26 18.20 18.20 17.00 18.00 0.0M
2021-01-25 16.22 18.90 16.22 17.20 0.0M
2021-01-22 15.62 17.50 15.62 16.04 0.0M
2021-01-21 17.48 17.48 15.01 15.76 0.0M
2021-01-20 19.50 19.50 15.00 16.75 0.0M
2021-01-19 16.00 18.60 16.00 18.00 0.0M
2021-01-15 14.42 18.00 14.42 15.20 0.0M
2021-01-14 18.44 18.44 14.42 15.40 0.0M
2021-01-13 18.00 19.00 14.42 16.10 0.0M
2021-01-12 16.00 18.00 14.42 17.00 0.0M
2021-01-11 19.00 19.00 14.20 16.00 0.0M
2021-01-08 19.00 19.00 16.80 18.90 0.0M
2021-01-07 24.00 24.00 17.00 19.00 0.0M
2021-01-06 25.72 25.72 21.00 24.00 0.0M
2021-01-05 22.00 28.00 20.00 25.40 0.0M
2021-01-04 16.60 24.00 16.60 20.00 0.0M