Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.310
+0.047 (3.72%)
May 8, 2026, 3:51 PM EST
RHEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.25 | 1.31 | 1.23 | 1.31 | 1.31 | 3.72% | 15,960 |
| May 7, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -1.33% | 12,324 |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.16% | 1,902 |
| May 5, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -0.38% | 16,280 |
| May 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 476 |
| May 1, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 5,796 |
| Apr 30, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.27% | 1,386 |
| Apr 29, 2026 | 1.32 | 1.43 | 1.32 | 1.34 | 1.34 | -4.00% | 2,771 |
| Apr 27, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | - | 2,171 |
| Apr 22, 2026 | 1.40 | 1.43 | 1.32 | 1.40 | 1.40 | -2.51% | 3,608 |
| Apr 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.28% | 339 |
| Apr 17, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | 1,245 |
| Apr 16, 2026 | 1.33 | 1.49 | 1.32 | 1.45 | 1.45 | 8.94% | 24,980 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | 2.38% | 3,615 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -0.76% | 9,685 |
| Apr 13, 2026 | 1.13 | 1.40 | 1.10 | 1.31 | 1.31 | 4.80% | 34,451 |
| Apr 9, 2026 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | -0.79% | 8,221 |
| Apr 8, 2026 | 1.13 | 1.26 | 1.13 | 1.26 | 1.26 | -3.08% | 5,447 |
| Apr 7, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 16.07% | 5,637 |
| Apr 6, 2026 | 1.14 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 4,029 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -5.31% | 3,389 |
| Apr 1, 2026 | 1.25 | 1.30 | 1.15 | 1.23 | 1.23 | -1.21% | 2,899 |
| Mar 31, 2026 | 1.26 | 1.35 | 1.15 | 1.24 | 1.24 | -8.15% | 13,600 |
| Mar 30, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 6.30% | 6,827 |
| 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 |