Regional Health Properties, Inc. RHEP
0.92 USD 0.00 (+0.00%)
Regular-session close
0.90 Day range 0.90
0.85 52-week range 1.55
- YTD
- -28.36%
- 1 year
- -35.87%
RHEP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | -0.08 | -8.30% | 200 |
| Nov 11, 2026 | 0.87 | 1.00 | 0.87 | 1.00 | 0.00 | 0.00% | 2,500 |
| Nov 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 0.85 | 1.00 | 0.85 | 1.00 | 0.00 | 0.00% | 1,200 |
| Nov 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | -0.01 | -0.99% | 3,600 |
| Nov 3, 2026 | 0.94 | 1.01 | 0.85 | 1.01 | +0.01 | +1.00% | 10,100 |
| Nov 2, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | -0.05 | -4.76% | 800 |
| Oct 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | +0.03 | +2.94% | 400 |
| Oct 29, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | +0.02 | +2.00% | 900 |
| Oct 28, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | -0.02 | -1.96% | 600 |
| Oct 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | +0.02 | +2.00% | 2,000 |
| Oct 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | -0.03 | -2.91% | 500 |
| Oct 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | -0.01 | -0.96% | 700 |
| Oct 20, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 0.00 | 0.00% | 3,500 |
| Oct 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00 | 0.00% | 400 |
| Oct 16, 2026 | 1.03 | 1.10 | 1.03 | 1.04 | 0.00 | 0.00% | 7,200 |
| Oct 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | +0.02 | +1.96% | 1,500 |
| Oct 14, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | -0.02 | -1.92% | 4,600 |
| Oct 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | +0.04 | +4.00% | 1,600 |
| Oct 12, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | -0.07 | -6.54% | 4,600 |
| Oct 9, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | +0.01 | +0.94% | 1,000 |
| Oct 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | +0.01 | +0.95% | 2,200 |
| Oct 6, 2026 | 1.01 | 1.11 | 1.01 | 1.05 | -0.02 | -1.87% | 1,100 |
| Oct 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | +0.06 | +5.94% | 300 |
| Oct 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | -0.01 | -0.98% | 200 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.02 | 1.02 | 0.00 | 0.00% | 800 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | -0.03 | -2.86% | 1,100 |
| Sep 29, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | +0.04 | +3.96% | 1,200 |
| Sep 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | -0.03 | -2.88% | 1,600 |
| Sep 25, 2026 | 1.03 | 1.07 | 0.93 | 1.04 | -0.02 | -1.89% | 17,600 |
| Sep 24, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | +0.03 | +2.91% | 300 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00 | 0.00% | 200 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | +0.02 | +1.98% | 1,000 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00 | 0.00% | 200 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.00 | 0.00% | 14,600 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | -0.03 | -2.88% | 3,500 |
| Sep 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | +0.09 | +9.47% | 400 |
| Sep 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | -0.06 | -5.94% | 200 |
| Sep 4, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 0.00 | 0.00% | 9,600 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | -0.08 | -7.34% | 1,700 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | +0.02 | +1.87% | 100 |
| Aug 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | +0.02 | +1.90% | 800 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | -0.05 | -4.55% | 800 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | +0.05 | +4.76% | 800 |
| Aug 26, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | -0.11 | -9.48% | 400 |
| Aug 25, 2026 | 1.10 | 1.16 | 1.09 | 1.16 | +0.01 | +0.87% | 2,200 |
| Aug 24, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | +0.15 | +15.00% | 3,500 |
| Aug 21, 2026 | 1.07 | 1.10 | 1.00 | 1.00 | 0.00 | 0.00% | 3,300 |
| Aug 20, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 0.00 | 0.00% | 1,400 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 0.00 | 0.00% | 2,600 |
| Aug 18, 2026 | 1.01 | 1.01 | 0.91 | 1.00 | -0.01 | -0.99% | 2,600 |
| Aug 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | -0.01 | -0.98% | 4,000 |
| Aug 14, 2026 | 1.04 | 1.10 | 1.02 | 1.02 | -0.08 | -7.27% | 2,900 |
65 days, newest first. Daily bars as drawn on the RHEP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.