Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
2.460
-0.200 (-7.52%)
Aug 1, 2025, 3:47 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.67 | 2.67 | 2.39 | 2.46 | 2.46 | -7.52% | 6,378 |
| Jul 31, 2025 | 2.74 | 2.99 | 2.43 | 2.66 | 2.66 | -7.80% | 25,498 |
| Jul 30, 2025 | 3.06 | 3.06 | 2.87 | 2.89 | 2.89 | -5.72% | 21,047 |
| Jul 29, 2025 | 3.15 | 3.21 | 3.06 | 3.06 | 3.06 | -7.55% | 1,459 |
| Jul 28, 2025 | 3.35 | 3.40 | 3.31 | 3.31 | 3.31 | -1.19% | 15,851 |
| Jul 25, 2025 | 3.15 | 3.40 | 3.15 | 3.35 | 3.35 | 4.69% | 5,295 |
| Jul 24, 2025 | 3.21 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 25,658 |
| Jul 23, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 4.07% | 8,989 |
| Jul 22, 2025 | 3.30 | 3.45 | 3.20 | 3.27 | 3.27 | 0.52% | 17,082 |
| Jul 21, 2025 | 3.25 | 3.39 | 2.87 | 3.25 | 3.25 | 9.43% | 50,133 |
| Jul 18, 2025 | 2.65 | 3.14 | 2.65 | 2.97 | 2.97 | 31.42% | 30,929 |
| Jul 17, 2025 | 2.38 | 2.38 | 2.26 | 2.26 | 2.26 | - | 1,328 |
| Jul 16, 2025 | 2.31 | 2.37 | 2.26 | 2.26 | 2.26 | -2.16% | 2,194 |
| Jul 15, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.49% | 313 |
| Jul 14, 2025 | 2.11 | 2.37 | 2.11 | 2.37 | 2.37 | 12.27% | 3,855 |
| Jul 11, 2025 | 2.60 | 2.60 | 2.11 | 2.11 | 2.11 | -19.95% | 5,938 |
| Jul 10, 2025 | 2.48 | 2.70 | 2.45 | 2.64 | 2.64 | 5.86% | 7,116 |
| Jul 9, 2025 | 2.59 | 2.80 | 2.25 | 2.49 | 2.49 | 18.57% | 15,325 |
| Jul 8, 2025 | 2.10 | 2.19 | 2.10 | 2.10 | 2.10 | -3.67% | 4,957 |
| Jul 7, 2025 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -3.63% | 705 |
| Jul 3, 2025 | 2.25 | 2.38 | 2.25 | 2.26 | 2.26 | 0.53% | 960 |
| Jul 2, 2025 | 2.35 | 2.60 | 2.25 | 2.25 | 2.25 | -4.66% | 1,026 |
| Jul 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 29 |
| Jun 30, 2025 | 2.66 | 2.66 | 2.36 | 2.36 | 2.36 | 0.43% | 2,268 |
| Jun 27, 2025 | 2.36 | 2.65 | 2.35 | 2.35 | 2.35 | -11.65% | 718 |
| Jun 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 3,735 |
| Jun 25, 2025 | 2.67 | 2.67 | 2.63 | 2.66 | 2.66 | -0.37% | 1,432 |
| Jun 24, 2025 | 2.65 | 2.67 | 2.63 | 2.67 | 2.67 | 1.14% | 1,341 |
| Jun 23, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 4,090 |
| Jun 20, 2025 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | 2.77% | 6,443 |
| Jun 18, 2025 | 2.10 | 2.70 | 2.10 | 2.53 | 2.53 | 20.48% | 18,346 |
| Jun 17, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 2,408 |
| Jun 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 2,555 |
| Jun 13, 2025 | 2.29 | 2.40 | 2.29 | 2.40 | 2.40 | 14.29% | 2,194 |
| Jun 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 154 |
| Jun 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.67% | 521 |
| Jun 10, 2025 | 2.25 | 2.29 | 2.25 | 2.25 | 2.25 | - | 1,377 |
| Jun 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.88% | 742 |
| Jun 6, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | 0.89% | 293 |
| Jun 5, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 164 |
| Jun 4, 2025 | 2.28 | 2.31 | 2.25 | 2.25 | 2.25 | 4.65% | 8,535 |
| Jun 3, 2025 | 2.25 | 2.25 | 2.10 | 2.15 | 2.15 | -6.52% | 7,975 |
| Jun 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 478 |
| May 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 1,055 |
| May 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 972 |
| May 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 755 |
| May 27, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 10.00% | 3,183 |
| May 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 222 |
| May 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 18 |
| May 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 21 |