Regional Health Properties Inc (RHEP)

RHEP
🏛️ 미국 →
1.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.60 4.76 4.36 4.51 0.0M
2021-12-30 4.70 4.87 4.47 4.62 0.0M
2021-12-29 4.80 5.25 4.47 4.47 0.3M
2021-12-28 4.85 4.91 4.62 4.78 0.0M
2021-12-27 5.10 5.10 4.85 4.86 0.0M
2021-12-23 4.82 5.10 4.64 5.09 0.1M
2021-12-22 5.14 5.33 4.78 4.80 0.1M
2021-12-21 4.49 5.62 4.42 5.25 0.2M
2021-12-20 4.80 4.96 4.32 4.62 0.1M
2021-12-17 5.21 5.60 4.85 4.96 0.1M
2021-12-16 6.12 6.42 5.10 5.38 0.5M
2021-12-15 5.33 7.35 5.12 6.70 1.3M
2021-12-14 5.47 5.75 5.16 5.41 0.0M
2021-12-13 6.05 6.05 5.46 5.53 0.0M
2021-12-10 5.71 6.04 5.68 5.81 0.0M
2021-12-09 5.63 5.96 5.51 5.71 0.0M
2021-12-08 5.27 5.66 5.07 5.47 0.0M
2021-12-07 5.57 5.57 5.13 5.32 0.0M
2021-12-06 5.17 5.59 5.00 5.31 0.1M
2021-12-03 5.44 5.44 5.03 5.20 0.0M
2021-12-02 5.52 5.68 5.28 5.34 0.0M
2021-12-01 5.92 6.00 5.31 5.57 0.0M
2021-11-30 6.00 6.04 5.53 5.88 0.0M
2021-11-29 6.14 6.14 5.98 6.06 0.0M
2021-11-26 6.09 6.14 5.90 6.14 0.0M
2021-11-24 5.70 6.16 5.66 5.88 0.0M
2021-11-23 5.97 6.08 5.58 5.85 0.0M
2021-11-22 6.51 6.59 5.91 6.06 0.0M
2021-11-19 6.69 6.90 6.42 6.55 0.0M
2021-11-18 6.89 6.90 6.55 6.69 0.0M
2021-11-17 7.05 7.12 6.81 6.88 0.0M
2021-11-16 7.20 7.40 6.52 6.52 0.1M
2021-11-15 7.39 7.40 6.93 7.30 0.1M
2021-11-12 7.23 7.40 7.01 7.29 0.0M
2021-11-11 7.35 7.51 7.07 7.24 0.0M
2021-11-10 7.04 7.34 7.04 7.19 0.0M
2021-11-09 7.40 7.53 6.20 6.93 0.1M
2021-11-08 7.16 7.90 6.97 7.40 0.2M
2021-11-05 7.24 7.37 6.91 6.96 0.0M
2021-11-04 6.99 7.48 6.90 7.27 0.1M
2021-11-03 6.79 7.05 6.70 7.05 0.0M
2021-11-02 6.84 6.96 6.63 6.82 0.1M
2021-11-01 6.75 7.17 6.54 6.84 0.1M
2021-10-29 6.87 6.87 6.32 6.53 0.0M
2021-10-28 6.66 6.96 6.40 6.61 0.2M
2021-10-27 6.96 7.01 6.67 6.71 0.1M
2021-10-26 6.85 7.14 6.73 7.02 0.1M
2021-10-25 6.91 7.17 6.75 6.76 0.0M
2021-10-22 7.43 7.51 6.85 7.01 0.1M
2021-10-21 7.85 7.95 7.39 7.51 0.1M
2021-10-20 7.91 7.91 7.56 7.74 0.0M
2021-10-19 7.57 8.67 7.43 7.79 0.2M
2021-10-18 7.47 7.65 7.37 7.42 0.0M
2021-10-15 7.68 7.95 7.51 7.53 0.1M
2021-10-14 7.46 7.71 7.39 7.64 0.0M
2021-10-13 7.56 7.65 7.34 7.43 0.0M
2021-10-12 7.56 7.71 7.44 7.54 0.1M
2021-10-11 7.87 7.93 7.44 7.68 0.1M
2021-10-08 7.87 8.10 7.70 7.93 0.1M
2021-10-07 7.73 7.90 7.36 7.81 0.1M
2021-10-06 7.93 7.93 7.58 7.66 0.0M
2021-10-05 7.72 8.00 7.58 7.82 0.1M
2021-10-04 7.72 7.92 7.65 7.78 0.0M
2021-10-01 7.85 7.96 7.60 7.81 0.1M
2021-09-30 8.11 8.45 7.84 7.90 0.1M
2021-09-29 9.21 9.21 8.02 8.14 0.1M
2021-09-28 8.62 9.29 8.53 8.90 0.2M
2021-09-27 8.77 9.22 8.71 8.72 0.2M
2021-09-24 9.22 9.89 8.40 8.68 0.4M
2021-09-23 8.36 10.85 8.35 10.17 1.3M
2021-09-22 8.25 8.72 8.23 8.48 0.1M
2021-09-21 7.86 8.19 7.78 8.18 0.1M
2021-09-20 8.18 8.53 7.52 7.85 0.2M
2021-09-17 8.45 8.89 8.11 8.39 0.2M
2021-09-16 7.80 8.67 7.67 8.60 0.3M
2021-09-15 7.93 8.28 7.58 7.87 0.2M
2021-09-14 8.57 8.95 7.71 7.96 0.3M
2021-09-13 8.60 8.99 8.51 8.57 0.3M
2021-09-10 9.09 9.41 8.33 8.50 0.2M
2021-09-09 9.24 9.63 9.05 9.11 0.2M
2021-09-08 8.49 9.69 8.43 9.32 0.5M
2021-09-07 8.90 9.05 8.22 8.56 0.2M
2021-09-03 8.99 9.51 8.84 9.06 0.3M
2021-09-02 10.30 10.93 8.81 9.03 1.3M
2021-09-01 10.40 11.24 9.68 10.92 1.8M
2021-08-31 10.50 13.90 10.36 11.19 50.3M
2021-08-30 7.20 8.73 7.18 8.31 0.8M
2021-08-27 7.66 7.95 6.93 7.19 0.2M
2021-08-26 8.26 8.35 7.53 7.65 0.1M
2021-08-25 8.10 8.42 7.98 8.32 0.1M
2021-08-24 7.86 8.26 7.80 8.18 0.1M
2021-08-23 8.07 8.23 7.77 7.81 0.1M
2021-08-20 7.13 8.15 7.10 7.85 0.4M
2021-08-19 6.73 7.35 6.73 7.25 0.3M
2021-08-18 6.32 8.15 6.30 6.87 1.7M
2021-08-17 6.49 6.73 6.00 6.22 0.2M
2021-08-16 7.47 7.47 6.75 6.75 0.1M
2021-08-13 7.87 7.88 7.41 7.49 0.1M
2021-08-12 8.04 8.08 7.70 7.94 0.1M
2021-08-11 8.20 8.38 7.93 8.10 0.1M
2021-08-10 8.35 8.69 8.11 8.20 0.2M
2021-08-09 8.40 8.73 8.35 8.43 0.0M
2021-08-08 8.27 8.27 8.27 8.27 0.0M
2021-08-07 8.27 8.27 8.27 8.27 0.0M
2021-08-06 8.48 8.61 8.14 8.27 0.1M
2021-08-05 8.31 8.55 7.82 8.48 0.2M
2021-08-04 8.47 8.93 8.22 8.22 0.2M
2021-08-03 9.42 9.49 8.31 8.60 0.2M
2021-08-02 9.65 9.69 9.19 9.20 0.1M
2021-07-30 9.57 10.12 9.26 9.62 0.5M
2021-07-29 9.14 9.85 9.02 9.59 0.5M
2021-07-28 8.90 9.36 8.76 9.31 0.2M
2021-07-27 8.98 9.32 8.64 8.98 0.2M
2021-07-26 8.91 9.26 8.48 9.08 0.1M
2021-07-23 8.95 9.20 8.40 8.90 0.2M
2021-07-22 8.25 9.38 8.25 9.04 0.8M
2021-07-21 8.11 8.57 8.10 8.24 0.3M
2021-07-20 8.23 8.68 8.11 8.15 0.2M
2021-07-19 8.66 8.75 8.05 8.09 0.2M
2021-07-16 9.57 9.91 8.95 8.96 0.2M
2021-07-15 10.20 10.46 9.51 9.65 0.2M
2021-07-14 11.98 12.38 10.24 10.32 0.8M
2021-07-13 11.87 12.49 11.50 11.68 0.7M
2021-07-12 11.52 12.44 11.17 12.10 1.3M
2021-07-09 11.08 12.00 11.08 11.51 1.0M
2021-07-08 10.49 11.39 10.30 11.07 0.5M
2021-07-07 11.72 12.28 10.67 10.67 0.5M
2021-07-06 11.80 12.48 11.45 11.76 0.6M
2021-07-05 11.91 11.91 11.91 11.91 0.0M
2021-07-04 11.91 11.91 11.91 11.91 0.0M
2021-07-03 11.91 11.91 11.91 11.91 0.0M
2021-07-02 12.80 13.05 11.80 11.91 0.8M
2021-07-01 13.58 15.40 12.56 12.81 1.5M
2021-06-30 13.43 14.25 13.06 13.73 0.9M
2021-06-29 13.25 15.12 13.25 13.55 1.1M
2021-06-28 13.56 14.45 13.27 13.36 0.4M
2021-06-25 14.11 15.05 13.43 13.63 0.8M
2021-06-24 12.56 15.74 12.54 14.48 2.1M
2021-06-23 12.16 12.72 11.70 12.52 0.5M
2021-06-22 11.62 12.92 11.38 12.17 0.8M
2021-06-21 11.83 11.86 11.32 11.69 0.2M
2021-06-18 11.56 12.20 11.56 11.59 0.4M
2021-06-17 11.88 12.36 11.55 11.71 0.3M
2021-06-16 11.83 12.23 11.50 12.02 0.3M
2021-06-15 12.80 13.00 11.81 12.12 0.3M
2021-06-14 13.56 13.85 12.65 12.90 0.4M
2021-06-11 13.16 14.12 13.16 13.69 0.5M
2021-06-10 13.65 15.60 13.03 13.26 1.0M
2021-06-09 16.60 19.40 13.81 14.29 3.3M
2021-06-08 13.84 17.85 13.84 16.30 3.6M
2021-06-07 14.61 15.47 13.30 14.14 1.4M
2021-06-04 12.15 18.27 11.56 14.66 7.4M
2021-06-03 11.79 12.00 11.31 11.98 1.0M
2021-06-02 11.87 13.00 11.72 11.96 1.1M
2021-06-01 11.84 12.32 11.25 12.04 0.5M
2021-05-28 13.02 13.29 11.65 12.05 0.6M
2021-05-27 13.75 14.50 12.65 12.88 1.1M
2021-05-26 12.78 14.44 12.50 13.32 1.6M
2021-05-25 13.61 13.97 12.73 13.20 1.0M
2021-05-24 10.52 17.60 10.52 13.51 7.5M
2021-05-21 11.12 11.59 10.55 11.10 1.0M
2021-05-20 10.77 11.65 10.20 11.09 1.6M
2021-05-19 11.74 12.35 10.67 10.70 1.0M
2021-05-18 12.85 13.38 11.47 12.56 1.4M
2021-05-17 15.00 15.30 12.60 13.00 0.8M
2021-05-14 17.05 17.05 14.68 14.89 1.0M
2021-05-13 16.75 18.93 14.02 15.09 2.7M
2021-05-12 17.84 18.17 16.17 16.19 1.1M
2021-05-11 16.18 19.40 14.25 17.82 3.6M
2021-05-10 19.40 22.60 15.82 17.15 11.5M
2021-05-07 16.65 23.80 16.50 18.60 54.9M
2021-05-06 15.73 18.33 13.64 14.98 10.0M
2021-05-05 9.99 27.72 9.95 19.49 90.5M
2021-05-04 11.30 12.29 8.85 9.93 5.9M
2021-05-03 8.96 16.09 8.90 14.62 71.9M
2021-04-30 5.05 10.11 4.86 7.22 36.9M
2021-04-29 5.26 6.73 4.71 5.23 1.7M
2021-04-28 4.38 6.99 4.26 6.37 4.2M
2021-04-27 4.27 4.78 4.27 4.40 0.2M
2021-04-26 4.03 4.31 4.03 4.21 0.1M
2021-04-23 4.15 4.15 4.02 4.03 0.0M
2021-04-22 4.20 4.33 3.91 3.99 0.1M
2021-04-21 3.89 4.20 3.86 4.09 0.0M
2021-04-20 4.05 4.26 3.88 3.92 0.1M
2021-04-19 4.04 4.37 4.02 4.06 0.1M
2021-04-16 4.20 4.39 4.00 4.25 0.2M
2021-04-15 4.86 4.94 4.46 4.46 0.1M
2021-04-14 4.82 5.03 4.74 4.81 0.0M
2021-04-13 5.03 5.24 4.75 4.81 0.2M
2021-04-12 5.09 5.31 4.84 5.08 0.2M
2021-04-09 5.28 5.46 5.00 5.14 0.1M
2021-04-08 5.16 5.92 5.16 5.34 0.3M
2021-04-07 6.01 6.01 5.10 5.16 0.2M
2021-04-06 6.37 6.65 5.76 5.90 0.3M
2021-04-05 5.21 7.20 4.76 6.42 3.0M
2021-04-01 4.46 5.73 4.46 5.17 0.7M
2021-03-31 4.48 5.14 4.30 4.58 0.6M
2021-03-30 4.36 4.38 4.00 4.38 0.1M
2021-03-29 4.50 5.00 4.36 4.40 0.1M
2021-03-26 5.00 5.30 4.55 4.55 0.0M
2021-03-25 4.90 5.09 4.50 4.77 0.1M
2021-03-24 5.75 5.94 5.00 5.06 0.1M
2021-03-23 5.89 6.07 5.44 5.53 0.2M
2021-03-22 5.91 6.20 5.91 6.10 0.1M
2021-03-19 5.84 6.21 5.75 6.07 0.1M
2021-03-18 5.87 6.16 5.75 5.76 0.1M
2021-03-17 6.00 6.10 5.58 5.98 0.1M
2021-03-16 5.79 6.75 5.79 6.12 1.2M
2021-03-15 5.65 5.87 5.57 5.70 0.1M
2021-03-12 5.60 5.76 5.48 5.50 0.0M
2021-03-11 5.44 5.74 5.35 5.68 0.1M
2021-03-10 5.00 5.42 5.00 5.22 0.2M
2021-03-09 5.01 5.40 5.01 5.12 0.4M
2021-03-08 5.07 5.46 4.90 5.04 0.7M
2021-03-05 5.16 5.46 4.85 5.07 0.4M
2021-03-04 5.84 6.07 5.07 5.16 0.2M
2021-03-03 5.80 6.23 5.77 5.93 0.2M
2021-03-02 5.74 6.20 5.74 5.95 0.2M
2021-03-01 5.60 6.00 5.54 5.87 0.1M
2021-02-26 5.68 5.80 5.22 5.39 0.1M
2021-02-25 6.13 6.34 5.68 5.81 0.3M
2021-02-24 5.96 6.20 5.84 5.85 0.1M
2021-02-23 6.42 6.42 5.50 5.80 0.4M
2021-02-22 6.31 8.45 6.31 6.99 2.1M
2021-02-19 6.42 6.86 6.36 6.47 0.2M
2021-02-18 6.87 7.05 6.40 6.64 0.2M
2021-02-17 7.15 7.28 6.71 7.05 0.2M
2021-02-16 7.08 8.00 6.97 7.18 0.6M
2021-02-12 7.40 7.40 6.70 6.98 0.5M
2021-02-11 6.48 7.46 6.40 7.25 0.6M
2021-02-10 7.27 7.27 6.19 6.37 0.7M
2021-02-09 6.84 7.40 6.71 7.14 0.4M
2021-02-08 6.59 7.11 6.50 6.90 0.4M
2021-02-05 6.12 7.49 5.81 7.21 1.3M
2021-02-04 6.12 6.35 5.91 6.05 0.2M
2021-02-03 5.77 6.44 5.77 6.17 0.4M
2021-02-02 5.89 6.65 5.28 5.86 0.6M
2021-02-01 6.59 7.11 5.50 5.83 0.5M
2021-01-29 6.92 9.90 6.23 6.97 1.5M
2021-01-28 7.43 8.00 5.54 7.08 2.8M
2021-01-27 6.00 9.28 5.01 5.30 4.5M
2021-01-26 4.44 5.78 4.10 5.10 4.0M
2021-01-25 3.77 3.92 3.61 3.85 0.4M
2021-01-22 3.69 3.82 3.49 3.59 0.2M
2021-01-21 3.31 5.36 3.18 3.74 3.0M
2021-01-20 3.42 3.53 3.26 3.26 0.2M
2021-01-19 3.48 3.69 3.40 3.44 0.2M
2021-01-15 3.83 3.83 3.42 3.45 0.3M
2021-01-14 4.06 4.19 3.78 3.82 0.2M
2021-01-13 4.46 4.66 4.01 4.15 0.4M
2021-01-12 3.89 5.15 3.79 4.45 1.5M
2021-01-11 3.45 3.84 3.32 3.68 0.3M
2021-01-08 3.18 3.73 3.10 3.44 0.5M
2021-01-07 3.26 3.39 3.12 3.18 0.3M
2021-01-06 3.30 3.50 3.08 3.27 0.2M
2021-01-05 3.08 3.94 2.96 3.50 0.7M
2021-01-04 3.39 3.50 2.80 3.09 0.7M