Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.270
-0.060 (-4.51%)
Feb 10, 2026, 1:46 PM EST
RHEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.26 | 1.38 | 1.26 | 1.30 | 1.30 | -2.26% | 1,552 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -2.28% | 725 |
| Feb 6, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | -0.66% | 498 |
| Feb 5, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 0.74% | 1,276 |
| Feb 3, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 4,157 |
| Feb 2, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 3.17% | 5,705 |
| Jan 30, 2026 | 1.32 | 1.37 | 1.26 | 1.26 | 1.26 | -3.45% | 4,201 |
| Jan 28, 2026 | 1.37 | 1.37 | 1.24 | 1.31 | 1.31 | -4.74% | 2,709 |
| Jan 27, 2026 | 1.24 | 1.37 | 1.24 | 1.37 | 1.37 | - | 11,414 |
| Jan 26, 2026 | 1.24 | 1.37 | 1.24 | 1.37 | 1.37 | 10.48% | 602 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 380 |
| Jan 21, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -3.85% | 14,257 |
| Jan 20, 2026 | 1.37 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 4,572 |
| Jan 16, 2026 | 1.23 | 1.36 | 1.23 | 1.35 | 1.35 | - | 9,505 |
| Jan 15, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -1.46% | 866 |
| Jan 14, 2026 | 1.34 | 1.37 | 1.27 | 1.37 | 1.37 | 1.48% | 2,198 |
| Jan 13, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 7.14% | 2,979 |
| Jan 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 2,222 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 3,037 |
| Jan 8, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | - | 952 |
| Jan 7, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -3.08% | 626 |
| Jan 6, 2026 | 1.25 | 1.37 | 1.25 | 1.30 | 1.30 | 4.00% | 6,536 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.76% | 219 |
| Jan 2, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 7.03% | 2,331 |
| Dec 31, 2025 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | 1.03% | 6,677 |
| Dec 30, 2025 | 1.30 | 1.31 | 1.10 | 1.27 | 1.27 | -2.54% | 33,139 |
| Dec 29, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 3,101 |
| Dec 26, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 515 |
| Dec 24, 2025 | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | -4.35% | 5,712 |
| Dec 23, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 2,933 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.15% | 3,777 |
| Dec 19, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -0.15% | 2,444 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -4.35% | 5,876 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 647 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 1,386 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,876 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 3,777 |
| Dec 11, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 7.41% | 9,744 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 3.05% | 5,381 |
| Dec 9, 2025 | 1.34 | 1.45 | 1.31 | 1.31 | 1.31 | -9.66% | 8,765 |
| Dec 8, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 722 |
| Dec 5, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 2.22% | 5,709 |
| Dec 4, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | 3.05% | 15,664 |
| Dec 3, 2025 | 1.42 | 1.55 | 1.31 | 1.31 | 1.31 | -12.67% | 6,514 |
| Dec 2, 2025 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 9.49% | 1,116 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 334 |
| Nov 26, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.79% | 625 |
| Nov 25, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | 1.54% | 3,964 |
| Nov 24, 2025 | 1.28 | 1.43 | 1.28 | 1.30 | 1.30 | -12.16% | 7,598 |
| Nov 21, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 9.63% | 4,663 |