Regional Health Properties, Inc. (RHEP)
OTCMKTS
· Delayed Price · Currency is USD
2.320
0.00 (0.00%)
May 9, 2025, 3:06 PM EDT
RHEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | - | -0.43% | 100 |
| May 8, 2025 | 2.30 | 2.34 | 2.22 | 2.32 | 2.32 | 14.85% | 17,754 |
| May 7, 2025 | 2.26 | 2.26 | 2.02 | 2.02 | 2.02 | -10.22% | 2,753 |
| May 6, 2025 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | -1.32% | 7,080 |
| May 5, 2025 | 2.10 | 2.32 | 2.10 | 2.28 | 2.28 | -2.15% | 3,019 |
| May 2, 2025 | 2.12 | 2.37 | 2.12 | 2.33 | 2.33 | -1.69% | 2,945 |
| May 1, 2025 | 2.01 | 2.48 | 2.01 | 2.37 | 2.37 | -4.82% | 3,627 |
| Apr 30, 2025 | 2.23 | 2.49 | 2.20 | 2.49 | 2.49 | 11.41% | 13,108 |
| Apr 29, 2025 | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | 0.68% | 11,281 |
| Apr 28, 2025 | 2.00 | 2.35 | 2.00 | 2.22 | 2.22 | 3.26% | 15,807 |
| Apr 25, 2025 | 2.13 | 2.28 | 2.13 | 2.15 | 2.15 | 0.47% | 11,713 |
| Apr 24, 2025 | 1.98 | 2.14 | 1.98 | 2.14 | 2.14 | 18.89% | 3,552 |
| Apr 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 449 |
| Apr 22, 2025 | 1.56 | 1.76 | 1.56 | 1.76 | 1.76 | 6.67% | 5,480 |
| Apr 21, 2025 | 1.60 | 2.00 | 1.60 | 1.65 | 1.65 | 34.15% | 3,085 |
| Apr 17, 2025 | 1.80 | 1.80 | 1.23 | 1.23 | 1.23 | -38.19% | 432 |
| Apr 16, 2025 | 1.80 | 2.01 | 1.80 | 1.99 | 1.99 | -2.93% | 2,430 |
| Apr 15, 2025 | 1.80 | 2.15 | 1.80 | 2.05 | 2.05 | 10.81% | 6,120 |
| Apr 14, 2025 | 2.03 | 2.03 | 1.80 | 1.85 | 1.85 | - | 1,185 |
| Apr 11, 2025 | 1.70 | 1.95 | 1.70 | 1.85 | 1.85 | 8.82% | 4,574 |
| Apr 10, 2025 | 1.93 | 1.93 | 1.34 | 1.70 | 1.70 | -12.82% | 7,012 |
| Apr 9, 2025 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | - | 3,396 |
| Apr 8, 2025 | 1.99 | 2.05 | 1.95 | 1.95 | 1.95 | -2.50% | 1,382 |
| Apr 7, 2025 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | - | 1,703 |
| Apr 4, 2025 | 2.26 | 2.26 | 2.00 | 2.00 | 2.00 | -0.50% | 2,706 |
| Apr 3, 2025 | 2.15 | 2.30 | 2.01 | 2.01 | 2.01 | -12.61% | 4,609 |
| Apr 2, 2025 | 2.31 | 2.40 | 2.01 | 2.30 | 2.30 | 2.22% | 4,443 |
| Apr 1, 2025 | 1.52 | 2.41 | 1.52 | 2.25 | 2.25 | -6.25% | 12,672 |
| Mar 31, 2025 | 1.36 | 2.43 | 1.31 | 2.40 | 2.40 | 20.00% | 26,241 |
| 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 |