Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.050 (-4.55%)
At close: Aug 28, 2026
RHEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | - | 443 |
| Jun 29, 2026 | 1.18 | 1.18 | 1.01 | 1.10 | 1.10 | -8.33% | 715 |
| Jun 26, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | - | 4,222 |
| Jun 25, 2026 | 1.16 | 1.20 | 1.03 | 1.20 | 1.20 | 2.76% | 2,146 |
| Jun 24, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 7.14% | 897 |
| Jun 23, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 7.92% | 1,647 |
| Jun 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.90% | 131 |
| 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 |