Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.010
-0.052 (-4.90%)
Jun 22, 2026, 2:52 PM EST
RHEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.06 | 1.16 | 1.01 | 1.06 | 1.06 | 0.19% | 2,550 |
| Jun 15, 2026 | 1.01 | 1.11 | 1.01 | 1.06 | 1.06 | -0.93% | 1,150 |
| Jun 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -10.83% | 510 |
| Jun 11, 2026 | 1.08 | 1.20 | 1.01 | 1.20 | 1.20 | 9.09% | 8,695 |
| Jun 10, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -8.33% | 285 |
| Jun 9, 2026 | 1.18 | 1.20 | 1.08 | 1.20 | 1.20 | 5.63% | 8,203 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.22% | 242 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -4.96% | 9,522 |
| Jun 4, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 2,634 |
| Jun 3, 2026 | 1.21 | 1.21 | 1.10 | 1.20 | 1.20 | -0.83% | 4,207 |
| Jun 1, 2026 | 1.10 | 1.27 | 1.10 | 1.21 | 1.21 | 5.22% | 8,212 |
| May 29, 2026 | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | -4.17% | 22,701 |
| May 28, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 1,990 |
| May 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,194 |
| May 26, 2026 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -6.02% | 5,735 |
| May 22, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.65% | 715 |
| May 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.31% | 223 |
| May 20, 2026 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 9.84% | 6,930 |
| May 19, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.10% | 1,492 |
| May 18, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.73% | 669 |
| May 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 501 |
| May 13, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -5.34% | 1,549 |
| May 8, 2026 | 1.25 | 1.31 | 1.23 | 1.31 | 1.31 | 3.69% | 15,960 |
| May 7, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -1.30% | 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 | -3.29% | 1,386 |
| Apr 29, 2026 | 1.32 | 1.43 | 1.32 | 1.34 | 1.34 | -3.99% | 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 | 8.97% | 24,980 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | 2.36% | 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 | -0.84% | 1,311 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.26 | 1.28 | 1.28 | 1.65% | 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 | -8.29% | 1,117 |