Skip to main content
Regional Health Properties, Inc. (RHEP)
OTCMKTS · Delayed Price · Currency is USD
1.400
0.00 (0.00%)
At close: Apr 27, 2026

RHEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.321.321.321.32--5.71%-
Apr 27, 20261.321.401.321.401.40-2,171
Apr 22, 20261.401.431.321.401.40-2.51%3,608
Apr 21, 20261.441.441.441.441.44-0.28%339
Apr 17, 20261.411.441.401.441.44-0.69%1,245
Apr 16, 20261.331.491.321.451.458.94%24,980
Apr 15, 20261.441.441.301.331.332.38%3,615
Apr 14, 20261.331.331.251.301.30-0.76%9,685
Apr 13, 20261.131.401.101.311.314.80%34,451
Apr 9, 20261.201.251.181.251.25-0.79%8,221
Apr 8, 20261.131.261.131.261.26-3.08%5,447
Apr 7, 20261.211.301.211.301.3016.07%5,637
Apr 6, 20261.141.201.121.121.12-3.45%4,029
Apr 2, 20261.251.251.161.161.16-5.31%3,389
Apr 1, 20261.251.301.151.231.23-1.21%2,899
Mar 31, 20261.261.351.151.241.24-8.15%13,600
Mar 30, 20261.291.361.291.351.356.30%6,827
Mar 27, 20261.311.311.261.271.27-0.86%1,311
Mar 26, 20261.381.381.261.281.281.67%728
Mar 25, 20261.331.351.261.261.26-3.08%1,935
Mar 24, 20261.351.351.301.301.30-8.32%1,117
Mar 23, 20261.421.421.391.421.42-2.21%1,912
Mar 20, 20261.351.451.251.451.450.69%3,443
Mar 19, 20261.471.471.441.441.44-2.04%446
Mar 18, 20261.431.501.391.471.472.08%9,581
Mar 17, 20261.381.441.381.441.445.88%547
Mar 16, 20261.351.461.351.361.368.80%3,070
Mar 13, 20261.281.281.251.251.25-9.42%9,487
Mar 11, 20261.261.381.261.381.386.15%4,330
Mar 10, 20261.341.341.301.301.30-4.06%6,089
Mar 9, 20261.281.361.281.361.36-3.21%802
Mar 5, 20261.351.401.311.401.400.72%6,731
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