Retrieve Medical Holdings Inc (RMHI)
OTCMKTS · Delayed Price · Currency is USD
0.8340
-0.2660 (-24.18%)
May 27, 2026, 3:34 PM EST
Retrieve Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.04 | 1.04 | 0.83 | 0.83 | 0.83 | -24.19% | 9,651 |
| May 26, 2026 | 0.80 | 1.10 | 0.80 | 1.10 | 1.10 | 69.23% | 2,376 |
| May 21, 2026 | 1.10 | 1.11 | 0.65 | 0.65 | 0.65 | -7.14% | 11,994 |
| May 20, 2026 | 0.90 | 1.00 | 0.70 | 0.70 | 0.70 | -30.00% | 8,194 |
| May 19, 2026 | 0.81 | 1.00 | 0.81 | 1.00 | 1.00 | 0.01% | 702 |
| May 18, 2026 | 0.90 | 1.00 | 0.65 | 1.00 | 1.00 | 11.10% | 4,101 |
| May 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,102 |
| May 8, 2026 | 0.73 | 0.90 | 0.73 | 0.90 | 0.90 | -0.61% | 253 |
| May 6, 2026 | 0.96 | 0.96 | 0.65 | 0.91 | 0.91 | -9.45% | 3,748 |
| Apr 29, 2026 | 0.81 | 1.00 | 0.81 | 1.00 | 1.00 | 3.95% | 1,900 |
| Apr 28, 2026 | 0.68 | 0.96 | 0.63 | 0.96 | 0.96 | -3.80% | 1,469 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -46.52% | 1,306 |
| Apr 23, 2026 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | 87.00% | 244 |
| Apr 22, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 1,112 |
| Apr 21, 2026 | 1.40 | 1.40 | 0.60 | 1.00 | 1.00 | -24.02% | 1,414 |
| Apr 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 27.79% | 130 |
| Apr 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 605 |
| Apr 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 206 |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.37% | 170 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -7.72% | 3,300 |
| Mar 31, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 3,127 |
| Mar 30, 2026 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | -33.33% | 278 |
| Mar 27, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 59.00% | 225 |
| Mar 26, 2026 | 0.88 | 1.00 | 0.88 | 0.94 | 0.94 | -5.66% | 13,351 |
| Mar 25, 2026 | 0.96 | 1.00 | 0.88 | 1.00 | 1.00 | - | 13,512 |
| Mar 24, 2026 | 1.00 | 1.35 | 0.61 | 1.00 | 1.00 | -25.93% | 11,499 |
| Mar 19, 2026 | 1.71 | 1.71 | 1.35 | 1.35 | 1.35 | -46.00% | 1,640 |
| Mar 13, 2026 | 2.50 | 2.53 | 1.70 | 2.50 | 2.50 | 6.38% | 858 |
| Feb 23, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 37.43% | 152 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 100 |
| Feb 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 101 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 6.87% | 201 |
| Feb 4, 2026 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 23.79% | 604 |
| Feb 3, 2026 | 1.71 | 1.71 | 0.70 | 1.29 | 1.29 | -48.30% | 2,154 |
| Feb 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 11.11% | 203 |
| Jan 26, 2026 | 1.70 | 2.25 | 1.70 | 2.25 | 2.25 | -7.89% | 453 |
| Jan 21, 2026 | 1.64 | 2.44 | 1.64 | 2.44 | 2.44 | 36.46% | 1,135 |
| Jan 20, 2026 | 1.64 | 1.79 | 1.64 | 1.79 | 1.79 | - | 2,254 |
| Jan 16, 2026 | 2.20 | 2.20 | 1.60 | 1.79 | 1.79 | -20.09% | 824 |
| Jan 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.54% | 102 |
| Jan 14, 2026 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -8.60% | 200 |
| Jan 6, 2026 | 2.40 | 2.49 | 2.40 | 2.49 | 2.49 | 51.52% | 505 |
| Dec 31, 2025 | 1.61 | 2.70 | 1.61 | 1.64 | 1.64 | 2.67% | 303 |
| Dec 26, 2025 | 2.00 | 2.00 | 1.60 | 1.60 | 1.60 | -22.71% | 988 |
| Dec 23, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -27.11% | 310 |
| Dec 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | 429 |
| Dec 19, 2025 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | - | 1,030 |
| Dec 18, 2025 | 2.86 | 3.16 | 2.82 | 2.82 | 2.82 | 0.71% | 768 |
| Dec 17, 2025 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | -0.71% | 506 |
| Dec 16, 2025 | 2.84 | 2.86 | 2.82 | 2.82 | 2.82 | 0.71% | 1,004 |