Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.270
-0.011 (-0.84%)
At close: Mar 27, 2026
RHEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.86% | 1,311 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.26 | 1.28 | 1.28 | 1.67% | 728 |
| Mar 25, 2026 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | -3.08% | 1,935 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -8.32% | 1,117 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | -2.21% | 1,912 |
| Mar 20, 2026 | 1.35 | 1.45 | 1.25 | 1.45 | 1.45 | 0.69% | 3,443 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 446 |
| Mar 18, 2026 | 1.43 | 1.50 | 1.39 | 1.47 | 1.47 | 2.08% | 9,581 |
| Mar 17, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 5.88% | 547 |
| Mar 16, 2026 | 1.35 | 1.46 | 1.35 | 1.36 | 1.36 | 8.80% | 3,070 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -9.42% | 9,487 |
| Mar 11, 2026 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 6.15% | 4,330 |
| Mar 10, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -4.06% | 6,089 |
| Mar 9, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | -3.21% | 802 |
| Mar 5, 2026 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 0.72% | 6,731 |
| Mar 4, 2026 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | -0.71% | 3,283 |
| Mar 3, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 7.69% | 1,338 |
| Mar 2, 2026 | 1.38 | 1.40 | 1.28 | 1.30 | 1.30 | 4.00% | 9,825 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -3.40% | 1,748 |
| Feb 26, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 2.54% | 5,295 |
| Feb 25, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -9.21% | 10,555 |
| Feb 24, 2026 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 6.92% | 7,538 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10,226 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,081 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,397 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 6,505 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 7,208 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 3.97% | 2,915 |
| Feb 12, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 765 |
| Feb 11, 2026 | 1.26 | 1.38 | 1.26 | 1.27 | 1.27 | -2.31% | 1,431 |
| 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 |