Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.060
+0.010 (0.95%)
At close: Oct 7, 2026
RHEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 2,217 |
| Oct 6, 2026 | 1.01 | 1.11 | 1.01 | 1.05 | 1.05 | -1.87% | 1,137 |
| Oct 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | 316 |
| Oct 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 178 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | - | 809 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 1,053 |
| Sep 29, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 3.96% | 1,175 |
| Sep 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 1,551 |
| Sep 25, 2026 | 1.03 | 1.07 | 0.93 | 1.04 | 1.04 | -1.89% | 17,610 |
| Sep 24, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.91% | 341 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 174 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 1,010 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 185 |
| Sep 17, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 14,553 |
| Sep 15, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -2.88% | 3,486 |
| Sep 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.47% | 426 |
| Sep 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.94% | 203 |
| Sep 4, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | - | 9,647 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -6.91% | 1,685 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 115 |
| Aug 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 849 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -4.55% | 755 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 4.76% | 814 |
| Aug 26, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -9.48% | 369 |
| Aug 25, 2026 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 0.87% | 2,187 |
| Aug 24, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 15.00% | 3,546 |
| Aug 21, 2026 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | - | 3,252 |
| Aug 20, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 1,405 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | - | 2,631 |
| Aug 18, 2026 | 1.01 | 1.01 | 0.91 | 1.00 | 1.00 | -0.99% | 2,565 |
| Aug 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 4,036 |
| Aug 14, 2026 | 1.04 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 2,904 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.91% | 1,707 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 324 |
| Aug 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 558 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.34% | 195 |
| Aug 5, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.04 | -0.23% | 317 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.68% | 119 |
| Jul 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 2,347 |
| Jul 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,444 |
| Jul 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 568 |
| Jul 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.12% | 193 |
| Jul 16, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 0.81% | 777 |
| Jul 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.71% | 170 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.74% | 151 |
| Jul 13, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | - | 4,278 |
| Jul 10, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | 0.92% | 2,205 |
| Jul 9, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 1,305 |
| Jul 8, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 26,446 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 198 |