Regional Health Properties, Inc. (RHEP)
OTCMKTS
· Delayed Price · Currency is USD
2.000
-0.300 (-13.04%)
Mar 28, 2025, 2:46 PM EST
RHEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.90 | 2.20 | 1.90 | 2.00 | 2.00 | -13.04% | 6,544 |
| Mar 27, 2025 | 2.15 | 2.40 | 2.15 | 2.30 | 2.30 | 9.52% | 2,357 |
| Mar 26, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 2,469 |
| Mar 25, 2025 | 1.73 | 2.15 | 1.73 | 2.10 | 2.10 | 21.39% | 8,418 |
| Mar 24, 2025 | 1.32 | 1.73 | 1.32 | 1.73 | 1.73 | 26.28% | 43,534 |
| Mar 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 347 |
| Mar 20, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 568 |
| Mar 19, 2025 | 1.24 | 1.40 | 1.24 | 1.40 | 1.40 | -2.10% | 976 |
| Mar 18, 2025 | 1.20 | 1.43 | 1.00 | 1.43 | 1.43 | 19.17% | 2,335 |
| Mar 17, 2025 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | 1.69% | 2,406 |
| Mar 14, 2025 | 1.10 | 1.30 | 1.10 | 1.18 | 1.18 | -1.67% | 2,267 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 1,078 |
| Mar 12, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -9.09% | 1,574 |
| Mar 11, 2025 | 1.43 | 1.43 | 1.25 | 1.43 | 1.43 | 17.21% | 1,717 |
| Mar 10, 2025 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 1,819 |
| Mar 7, 2025 | 1.44 | 1.44 | 1.16 | 1.16 | 1.16 | 0.87% | 336 |
| Mar 6, 2025 | 1.44 | 1.44 | 1.15 | 1.15 | 1.15 | 7.48% | 2,358 |
| Mar 5, 2025 | 1.43 | 1.44 | 1.07 | 1.07 | 1.07 | -8.55% | 1,654 |
| Mar 4, 2025 | 1.11 | 1.17 | 1.00 | 1.17 | 1.17 | - | 2,539 |
| Mar 3, 2025 | 1.42 | 1.42 | 1.00 | 1.17 | 1.17 | -20.95% | 3,609 |
| Feb 28, 2025 | 1.33 | 1.50 | 1.29 | 1.48 | 1.48 | 0.68% | 3,551 |
| Feb 27, 2025 | 1.33 | 1.50 | 1.33 | 1.47 | 1.47 | 5.00% | 11,783 |
| Feb 26, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -3.45% | 964 |
| Feb 25, 2025 | 1.26 | 1.46 | 1.00 | 1.45 | 1.45 | -0.68% | 7,270 |
| Feb 24, 2025 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 8.15% | 8,728 |
| Feb 21, 2025 | 1.23 | 1.68 | 1.23 | 1.35 | 1.35 | 0.75% | 10,206 |
| Feb 20, 2025 | 1.43 | 1.43 | 1.23 | 1.34 | 1.34 | -6.29% | 4,853 |
| Feb 19, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 1,813 |
| Feb 18, 2025 | 1.45 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 1,135 |
| Feb 14, 2025 | 1.43 | 1.70 | 1.43 | 1.50 | 1.50 | 4.90% | 12,571 |
| Feb 13, 2025 | 1.40 | 1.80 | 1.13 | 1.43 | 1.43 | -4.67% | 8,284 |
| Feb 12, 2025 | 1.46 | 1.70 | 1.32 | 1.50 | 1.50 | 29.31% | 5,311 |
| Feb 11, 2025 | 0.88 | 1.33 | 0.70 | 1.16 | 1.16 | -22.67% | 48,259 |
| Feb 10, 2025 | 1.42 | 1.50 | 0.13 | 1.50 | 1.50 | 4.90% | 79,684 |
| Feb 7, 2025 | 1.94 | 1.94 | 1.41 | 1.43 | 1.43 | -26.29% | 39,140 |
| Feb 6, 2025 | 2.08 | 2.08 | 1.41 | 1.94 | 1.94 | -16.38% | 72,893 |