Skip to main content
Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.380
+0.030 (2.22%)
At close: Dec 5, 2025

RHEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20251.751.951.751.851.857.56%16,584
Sep 25, 20251.611.721.611.721.721.18%1,201
Sep 24, 20251.611.701.611.701.703.03%1,079
Sep 23, 20251.801.861.651.651.65-4.07%7,551
Sep 22, 20251.611.751.611.721.72-1.71%4,264
Sep 19, 20251.731.751.721.751.754.17%2,355
Sep 18, 20251.721.721.611.681.68-2.33%7,194
Sep 17, 20251.721.781.721.721.72-1.71%6,423
Sep 16, 20251.771.771.751.751.75-5.41%5,988
Sep 15, 20251.761.901.751.851.855.11%5,524
Sep 12, 20251.791.791.761.761.76-2.22%714
Sep 11, 20251.801.801.801.801.80-3.23%738
Sep 10, 20251.821.861.821.861.863.33%3,664
Sep 9, 20251.851.861.791.801.80-3.23%7,598
Sep 8, 20251.851.861.851.861.86-1.59%1,451
Sep 5, 20251.981.981.851.891.890.11%3,914
Sep 4, 20251.861.931.861.891.894.89%3,136
Sep 3, 20251.721.801.711.801.80-10.00%525
Sep 2, 20251.862.001.832.002.00-3,793
Aug 29, 20251.722.001.722.002.009.89%9,195
Aug 28, 20251.851.861.701.821.82-1.62%7,032
Aug 27, 20251.801.851.801.851.85-2.63%2,415
Aug 26, 20251.741.921.611.901.908.57%5,632
Aug 25, 20251.711.831.711.751.75-4.37%3,155
Aug 22, 20251.641.831.641.831.830.55%3,994
Aug 21, 20251.651.871.631.821.821.68%14,770
Aug 20, 20251.851.851.681.791.79-4.28%12,521
Aug 19, 20251.932.081.661.871.87-3.61%37,479
Aug 18, 20251.602.001.551.941.942.37%84,083
Aug 15, 20251.922.151.451.901.90-4.29%251,615
Aug 14, 20251.982.251.971.981.98-3.41%14,217
Aug 13, 20252.132.152.052.052.05-5.22%25,760
Aug 12, 20252.002.162.002.162.168.15%870
Aug 11, 20252.102.102.002.002.00-2.44%15,727
Aug 8, 20252.002.102.002.052.052.50%15,984
Aug 7, 20252.102.221.982.002.00-9.09%144,242
Aug 6, 20252.552.552.102.202.20-16.03%47,591
Aug 5, 20252.632.632.502.622.622.75%23,552
Aug 4, 20252.562.562.552.552.553.66%563
Aug 1, 20252.672.672.392.462.46-7.52%6,378
Jul 31, 20252.742.992.432.662.66-7.80%25,498
Jul 30, 20253.063.062.872.892.89-5.72%21,047
Jul 29, 20253.153.213.063.063.06-7.55%1,459
Jul 28, 20253.353.403.313.313.31-1.19%15,851
Jul 25, 20253.153.403.153.353.354.69%5,295
Jul 24, 20253.213.403.203.203.20-5.88%25,658
Jul 23, 20253.303.403.303.403.404.07%8,989
Jul 22, 20253.303.453.203.273.270.52%17,082
Jul 21, 20253.253.392.873.253.259.43%50,133
Jul 18, 20252.653.142.652.972.9731.42%30,929
Jul 17, 20252.382.382.262.262.26-1,328
Jul 16, 20252.312.372.262.262.26-2.16%2,194
Jul 15, 20252.312.312.312.312.31-2.49%313
Jul 14, 20252.112.372.112.372.3712.27%3,855
Jul 11, 20252.602.602.112.112.11-19.95%5,938
Jul 10, 20252.482.702.452.642.645.86%7,116