Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.000
-0.010 (-0.99%)
Aug 7, 2026, 1:46 PM EST
RHEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |