Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.100 (-6.45%)
Oct 14, 2025, 3:59 PM EDT
RHEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.48 | 1.50 | 1.26 | 1.45 | 1.45 | -6.45% | 7,686 |
| Oct 13, 2025 | 1.35 | 1.58 | 1.35 | 1.55 | 1.55 | 6.90% | 831 |
| Oct 10, 2025 | 1.63 | 1.65 | 1.30 | 1.45 | 1.45 | -11.04% | 7,620 |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 742 |
| Oct 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.18% | 3,243 |
| Oct 7, 2025 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | 0.18% | 2,184 |
| Oct 6, 2025 | 1.70 | 1.79 | 1.70 | 1.70 | 1.70 | 2.41% | 2,600 |
| Oct 3, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 1,571 |
| Oct 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 648 |
| Oct 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -12.50% | 615 |
| Sep 30, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | -1.08% | 2,775 |
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 915 |
| Sep 26, 2025 | 1.75 | 1.95 | 1.75 | 1.85 | 1.85 | 7.56% | 16,584 |
| Sep 25, 2025 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 1.18% | 1,201 |
| Sep 24, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 3.03% | 1,079 |
| Sep 23, 2025 | 1.80 | 1.86 | 1.65 | 1.65 | 1.65 | -4.07% | 7,551 |
| Sep 22, 2025 | 1.61 | 1.75 | 1.61 | 1.72 | 1.72 | -1.71% | 4,264 |
| Sep 19, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 4.17% | 2,355 |
| Sep 18, 2025 | 1.72 | 1.72 | 1.61 | 1.68 | 1.68 | -2.33% | 7,194 |
| Sep 17, 2025 | 1.72 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 6,423 |
| Sep 16, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -5.41% | 5,988 |
| Sep 15, 2025 | 1.76 | 1.90 | 1.75 | 1.85 | 1.85 | 5.11% | 5,524 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -2.22% | 714 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | 738 |
| Sep 10, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 3.33% | 3,664 |
| Sep 9, 2025 | 1.85 | 1.86 | 1.79 | 1.80 | 1.80 | -3.23% | 7,598 |
| Sep 8, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -1.59% | 1,451 |
| Sep 5, 2025 | 1.98 | 1.98 | 1.85 | 1.89 | 1.89 | 0.11% | 3,914 |
| Sep 4, 2025 | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | 4.89% | 3,136 |
| Sep 3, 2025 | 1.72 | 1.80 | 1.71 | 1.80 | 1.80 | -10.00% | 525 |
| Sep 2, 2025 | 1.86 | 2.00 | 1.83 | 2.00 | 2.00 | - | 3,793 |
| Aug 29, 2025 | 1.72 | 2.00 | 1.72 | 2.00 | 2.00 | 9.89% | 9,195 |
| Aug 28, 2025 | 1.85 | 1.86 | 1.70 | 1.82 | 1.82 | -1.62% | 7,032 |
| 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 |