Skip to main content
Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.310
-0.080 (-5.76%)
Mar 5, 2026, 2:43 PM EST

RHEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.301.401.301.391.39-0.71%3,283
Mar 3, 20261.251.401.251.401.407.69%1,338
Mar 2, 20261.381.401.281.301.304.00%9,825
Feb 27, 20261.341.341.251.251.25-3.40%1,748
Feb 26, 20261.291.301.291.291.292.54%5,295
Feb 25, 20261.291.291.261.261.26-9.21%10,555
Feb 24, 20261.301.391.281.391.396.92%7,538
Feb 23, 20261.301.301.301.301.30-10,226
Feb 20, 20261.301.301.301.301.30-3,081
Feb 19, 20261.301.301.301.301.30-3,397
Feb 18, 20261.301.301.301.301.30-6,505
Feb 17, 20261.321.321.301.301.30-0.76%7,208
Feb 13, 20261.341.341.311.311.313.97%2,915
Feb 12, 20261.261.271.261.261.26-0.79%765
Feb 11, 20261.261.381.261.271.27-2.31%1,431
Feb 10, 20261.261.381.261.301.30-2.26%1,552
Feb 9, 20261.301.331.301.331.33-2.28%725
Feb 6, 20261.301.361.301.361.36-0.66%498
Feb 5, 20261.301.371.301.371.370.74%1,276
Feb 3, 20261.301.361.301.361.364.62%4,157
Feb 2, 20261.301.341.301.301.303.17%5,705
Jan 30, 20261.321.371.261.261.26-3.45%4,201
Jan 28, 20261.371.371.241.311.31-4.74%2,709
Jan 27, 20261.241.371.241.371.37-11,414
Jan 26, 20261.241.371.241.371.3710.48%602
Jan 23, 20261.271.271.241.241.24-0.80%380
Jan 21, 20261.301.311.231.251.25-3.85%14,257
Jan 20, 20261.371.391.301.301.30-3.70%4,572
Jan 16, 20261.231.361.231.351.35-9,505
Jan 15, 20261.261.351.261.351.35-1.46%866
Jan 14, 20261.341.371.271.371.371.48%2,198
Jan 13, 20261.231.351.231.351.357.14%2,979
Jan 12, 20261.261.261.261.261.26-1.56%2,222
Jan 9, 20261.281.281.261.281.281.59%3,037
Jan 8, 20261.291.311.261.261.26-952
Jan 7, 20261.251.281.251.261.26-3.08%626
Jan 6, 20261.251.371.251.301.304.00%6,536
Jan 5, 20261.251.251.251.251.25-8.76%219
Jan 2, 20261.341.371.341.371.377.03%2,331
Dec 31, 20251.271.281.231.281.281.03%6,677
Dec 30, 20251.301.311.101.271.27-2.54%33,139
Dec 29, 20251.311.311.301.301.30-0.76%3,101
Dec 26, 20251.321.321.311.311.31-0.76%515
Dec 24, 20251.321.361.321.321.32-4.35%5,712
Dec 23, 20251.321.381.321.381.384.55%2,933
Dec 22, 20251.321.321.311.321.320.15%3,777
Dec 19, 20251.311.321.301.321.32-0.15%2,444
Dec 18, 20251.371.371.321.321.32-4.35%5,876
Dec 17, 20251.381.401.381.381.380.73%647
Dec 16, 20251.401.401.371.371.37-2.14%1,386
Dec 15, 20251.401.401.401.401.40-2,876
Dec 12, 20251.401.401.401.401.40-3.45%3,777
Dec 11, 20251.351.451.351.451.457.41%9,744
Dec 10, 20251.401.401.351.351.353.05%5,381
Dec 9, 20251.341.451.311.311.31-9.66%8,765
Dec 8, 20251.381.451.381.451.455.07%722
Dec 5, 20251.311.401.311.381.382.22%5,709
Dec 4, 20251.391.411.351.351.353.05%15,664
Dec 3, 20251.421.551.311.311.31-12.67%6,514
Dec 2, 20251.371.501.371.501.509.49%1,116
Dec 1, 20251.371.371.371.371.37-334
Nov 26, 20251.311.371.311.371.373.79%625
Nov 25, 20251.391.391.311.321.321.54%3,964
Nov 24, 20251.281.431.281.301.30-12.16%7,598
Nov 21, 20251.401.481.401.481.489.63%4,663
Nov 20, 20251.351.391.301.351.35-4.26%2,374
Nov 19, 20251.301.411.301.411.410.71%895
Nov 17, 20251.421.431.401.401.40-2.10%4,812
Nov 13, 20251.201.451.201.431.4318.18%18,173
Nov 12, 20251.211.211.211.211.21-3.20%487
Nov 11, 20251.251.251.251.251.25-1.96%296
Nov 10, 20251.201.291.201.281.282.00%6,651
Nov 7, 20251.241.251.201.251.25-1,950
Nov 6, 20251.251.251.251.251.25-653
Nov 5, 20251.251.251.251.251.250.81%4,022
Nov 4, 20251.241.351.241.241.241.64%5,526
Nov 3, 20251.221.221.221.221.22-2.40%781
Oct 31, 20251.211.271.211.251.25-2,202
Oct 29, 20251.211.271.211.251.25-3.10%7,801
Oct 28, 20251.261.291.211.291.293.20%1,444
Oct 27, 20251.271.321.211.251.25-10.07%34,374
Oct 24, 20251.261.391.261.391.39-3.47%2,343
Oct 22, 20251.401.441.221.441.449.09%62,602
Oct 21, 20251.321.321.321.321.32-5.71%308
Oct 20, 20251.401.401.401.401.40-6.67%669
Oct 17, 20251.391.511.391.501.509.49%6,958
Oct 16, 20251.501.501.301.371.37-8.67%5,768
Oct 15, 20251.361.541.361.501.503.45%9,051
Oct 14, 20251.481.501.261.451.45-6.45%7,686
Oct 13, 20251.351.581.351.551.556.90%831
Oct 10, 20251.631.651.301.451.45-11.04%7,620
Oct 9, 20251.631.631.631.631.63-4.12%742
Oct 8, 20251.701.701.701.701.70-0.18%3,243
Oct 7, 20251.681.731.661.701.700.18%2,184
Oct 6, 20251.701.791.701.701.702.41%2,600
Oct 3, 20251.641.661.631.661.661.84%1,571
Oct 2, 20251.631.631.631.631.631.24%648
Oct 1, 20251.611.611.611.611.61-12.50%615
Sep 30, 20251.751.841.751.841.84-1.08%2,775
Sep 29, 20251.861.861.861.861.860.54%915