Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.820
-0.030 (-1.62%)
Aug 28, 2025, 3:44 PM EDT
RHEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | 0.70% | 847 |
| Aug 27, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -2.63% | 2,415 |
| Aug 26, 2025 | 1.74 | 1.92 | 1.61 | 1.90 | 1.90 | 8.57% | 5,632 |
| Aug 25, 2025 | 1.71 | 1.83 | 1.71 | 1.75 | 1.75 | -4.37% | 3,155 |
| Aug 22, 2025 | 1.64 | 1.83 | 1.64 | 1.83 | 1.83 | 0.55% | 3,994 |
| Aug 21, 2025 | 1.65 | 1.87 | 1.63 | 1.82 | 1.82 | 1.68% | 14,770 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.68 | 1.79 | 1.79 | -4.28% | 12,521 |
| Aug 19, 2025 | 1.93 | 2.08 | 1.66 | 1.87 | 1.87 | -3.61% | 37,479 |
| Aug 18, 2025 | 1.60 | 2.00 | 1.55 | 1.94 | 1.94 | 2.37% | 84,083 |
| Aug 15, 2025 | 1.92 | 2.15 | 1.45 | 1.90 | 1.90 | -4.29% | 251,615 |
| Aug 14, 2025 | 1.98 | 2.25 | 1.97 | 1.98 | 1.98 | -3.41% | 14,217 |
| Aug 13, 2025 | 2.13 | 2.15 | 2.05 | 2.05 | 2.05 | -5.22% | 25,760 |
| Aug 12, 2025 | 2.00 | 2.16 | 2.00 | 2.16 | 2.16 | 8.15% | 870 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -2.44% | 15,727 |
| Aug 8, 2025 | 2.00 | 2.10 | 2.00 | 2.05 | 2.05 | 2.50% | 15,984 |
| Aug 7, 2025 | 2.10 | 2.22 | 1.98 | 2.00 | 2.00 | -9.09% | 144,242 |
| Aug 6, 2025 | 2.55 | 2.55 | 2.10 | 2.20 | 2.20 | -16.03% | 47,591 |
| Aug 5, 2025 | 2.63 | 2.63 | 2.50 | 2.62 | 2.62 | 2.75% | 23,552 |
| Aug 4, 2025 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | 3.66% | 563 |
| 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 |