OTC:RHEP | Historical Stock Price | REGIONAL HEALTH PROPERTIES, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-09 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.78$1.49$2.84$5.40$10.27$19.532017-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$1.40$1.4020,900
2019-12-30$1.44$1.4428,000
2019-12-27$1.39$1.3935,700
2019-12-26$1.44$1.4430,500
2019-12-24$1.45$1.4511,900
2019-12-23$1.48$1.4842,700
2019-12-20$1.43$1.4315,100
2019-12-19$1.43$1.4315,400
2019-12-18$1.40$1.4017,800
2019-12-17$1.43$1.4350,300
2019-12-16$1.43$1.4310,900
2019-12-13$1.38$1.3849,500
2019-12-12$1.40$1.40111,200
2019-12-11$1.34$1.347,300
2019-12-10$1.36$1.3626,800
2019-12-09$1.35$1.359,200
2019-12-06$1.34$1.3434,800
2019-12-05$1.35$1.3551,400
2019-12-04$1.42$1.4276,800
2019-12-03$1.46$1.4629,900
2019-12-02$1.44$1.4488,900
2019-11-29$1.53$1.53105,900
2019-11-27$1.41$1.4151,700
2019-11-26$1.32$1.3233,900
2019-11-25$1.36$1.3641,000
2019-11-22$1.33$1.3326,700
2019-11-21$1.34$1.3412,200
2019-11-20$1.32$1.3243,000
2019-11-19$1.36$1.3657,900
2019-11-18$1.41$1.4140,500
2019-11-15$1.44$1.4455,300
2019-11-14$1.46$1.4681,800
2019-11-13$1.53$1.53896,600
2019-11-12$1.30$1.309,800
2019-11-11$1.28$1.2840,400
2019-11-08$1.33$1.3312,300
2019-11-07$1.36$1.3628,600
2019-11-06$1.38$1.3815,100
2019-11-05$1.42$1.4229,100
2019-11-04$1.50$1.5052,600
2019-11-01$1.39$1.3910,000
2019-10-31$1.40$1.4041,200
2019-10-30$1.45$1.4516,300
2019-10-29$1.45$1.4518,000
2019-10-28$1.50$1.5013,000
2019-10-25$1.56$1.5627,500
2019-10-24$1.53$1.5383,000
2019-10-23$1.49$1.497,800
2019-10-22$1.50$1.5020,600
2019-10-21$1.46$1.4651,300
2019-10-18$1.53$1.5350,600
2019-10-17$1.60$1.60154,100
2019-10-16$1.67$1.671,318,900
2019-10-15$1.37$1.3731,100
2019-10-14$1.32$1.3220,500
2019-10-11$1.38$1.3810,900
2019-10-10$1.38$1.388,000
2019-10-09$1.42$1.427,000
2019-10-08$1.41$1.412,700
2019-10-07$1.47$1.4711,700
2019-10-04$1.46$1.462,600
2019-10-03$1.46$1.4614,300
2019-10-02$1.41$1.4111,200
2019-10-01$1.46$1.4634,200
2019-09-30$1.60$1.604,200
2019-09-27$1.63$1.636,500
2019-09-26$1.57$1.5714,900
2019-09-25$1.58$1.5814,600
2019-09-24$1.63$1.635,900
2019-09-23$1.63$1.634,400
2019-09-20$1.73$1.7329,000
2019-09-19$1.73$1.7310,100
2019-09-18$1.69$1.6920,400
2019-09-17$1.69$1.6943,400
2019-09-16$1.77$1.7711,600
2019-09-13$1.75$1.7534,700
2019-09-12$1.77$1.7718,900
2019-09-11$1.78$1.7835,100
2019-09-10$1.81$1.8123,700
2019-09-09$1.83$1.8335,700
2019-09-06$1.91$1.9129,400
2019-09-05$1.90$1.9084,700
2019-09-04$1.97$1.9739,400
2019-09-03$2.11$2.1115,300
2019-08-30$2.07$2.0724,100
2019-08-29$2.11$2.1161,700
2019-08-28$2.00$2.00190,600
2019-08-27$1.81$1.8148,800
2019-08-26$1.78$1.7816,300
2019-08-23$1.75$1.7542,000
2019-08-22$1.83$1.8322,500
2019-08-21$1.80$1.80169,300
2019-08-20$1.70$1.7046,100
2019-08-19$1.71$1.714,700
2019-08-16$1.73$1.7331,800
2019-08-15$1.66$1.6631,100
2019-08-14$1.70$1.7020,600
2019-08-13$1.74$1.7460,000
2019-08-12$1.70$1.7025,300
2019-08-09$1.73$1.73199,700
2019-08-08$1.93$1.9347,900
2019-08-07$1.98$1.9848,800
2019-08-06$1.97$1.97119,300
2019-08-05$2.20$2.20105,000
2019-08-02$2.33$2.334,086,900
2019-08-01$2.11$2.1129,900
2019-07-31$1.95$1.9548,200
2019-07-30$2.13$2.1346,200
2019-07-29$2.07$2.0754,300
2019-07-26$2.13$2.1366,300
2019-07-25$1.87$1.8719,400
2019-07-24$1.90$1.9057,400
2019-07-23$2.04$2.0422,400
2019-07-22$2.05$2.0577,000
2019-07-19$2.13$2.13147,300
2019-07-18$2.48$2.48497,800
2019-07-17$1.90$1.90235,300
2019-07-16$1.56$1.5639,100
2019-07-15$1.66$1.6615,500
2019-07-12$1.68$1.6814,400
2019-07-11$1.67$1.6735,900
2019-07-10$1.68$1.6816,300
2019-07-09$1.68$1.6816,100
2019-07-08$1.75$1.7549,100
2019-07-05$1.75$1.7530,500
2019-07-03$1.71$1.7117,400
2019-07-02$1.73$1.7322,600
2019-07-01$1.75$1.7515,300
2019-06-28$1.73$1.7326,500
2019-06-27$1.79$1.7918,100
2019-06-26$1.75$1.7546,100
2019-06-25$1.80$1.8035,300
2019-06-24$1.87$1.8741,500
2019-06-21$1.88$1.8855,600
2019-06-20$1.90$1.9087,500
2019-06-19$2.08$2.08277,300
2019-06-18$1.92$1.9240,100
2019-06-17$1.82$1.8240,900
2019-06-14$2.06$2.0650,100
2019-06-13$2.10$2.1031,700
2019-06-12$2.13$2.1321,700
2019-06-11$2.22$2.2235,700
2019-06-10$2.15$2.15199,600
2019-06-07$2.02$2.0271,500
2019-06-06$2.00$2.0070,400
2019-06-05$2.15$2.15216,500
2019-06-04$2.07$2.07305,400
2019-06-03$1.70$1.7077,500
2019-05-31$1.78$1.7863,300
2019-05-30$1.80$1.8045,100
2019-05-29$1.84$1.84151,900
2019-05-28$1.93$1.93114,200
2019-05-24$2.06$2.0696,600
2019-05-23$1.96$1.96168,300
2019-05-22$2.31$2.3171,100
2019-05-21$2.35$2.3587,500
2019-05-20$2.45$2.45246,900
2019-05-17$2.28$2.28347,500
2019-05-16$2.86$2.86302,700
2019-05-15$3.28$3.28253,000
2019-05-14$3.31$3.31152,300
2019-05-13$3.20$3.20169,000
2019-05-10$3.36$3.36561,800
2019-05-09$3.78$3.78877,200
2019-05-08$3.17$3.17381,200
2019-05-07$3.10$3.10462,700
2019-05-06$3.27$3.27494,400
2019-05-03$3.50$3.5011,814,900
2019-05-02$2.50$2.501,028,200
2019-05-01$2.18$2.18223,900
2019-04-30$2.20$2.20208,600
2019-04-29$2.17$2.17416,300
2019-04-26$2.30$2.3014,708,600
2019-04-25$1.57$1.57221,300
2019-04-24$1.69$1.69532,500
2019-04-23$2.13$2.13902,700
2019-04-22$2.42$2.4221,656,100
2019-04-18$1.09$1.09897,700
2019-04-17$1.12$1.1297,800
2019-04-16$1.12$1.1257,400
2019-04-15$1.16$1.16220,600
2019-04-12$1.13$1.1311,300
2019-04-11$1.13$1.1313,600
2019-04-10$1.13$1.1334,400
2019-04-09$1.08$1.0823,100
2019-04-08$1.14$1.1431,200
2019-04-05$1.10$1.1035,900
2019-04-04$1.13$1.1361,600
2019-04-03$1.16$1.16104,200
2019-04-02$1.16$1.1629,900
2019-04-01$1.18$1.1816,500
2019-03-29$1.13$1.1343,100
2019-03-28$1.15$1.1567,800
2019-03-27$1.22$1.22155,300
2019-03-26$1.18$1.18132,100
2019-03-25$1.23$1.23470,200
2019-03-22$1.24$1.24244,400
2019-03-21$1.16$1.1646,200
2019-03-20$1.21$1.2132,800
2019-03-19$1.17$1.1771,900
2019-03-18$1.21$1.2180,600
2019-03-15$1.15$1.1568,800
2019-03-14$1.24$1.24102,600
2019-03-13$1.20$1.2069,800
2019-03-12$1.28$1.2855,000
2019-03-11$1.22$1.2274,500
2019-03-08$1.29$1.29255,600
2019-03-07$1.32$1.32744,000
2019-03-06$1.38$1.38326,200
2019-03-05$1.21$1.2166,800
2019-03-04$1.32$1.3286,300
2019-03-01$1.29$1.29329,300
2019-02-28$1.21$1.21229,100
2019-02-27$1.19$1.1975,600
2019-02-26$1.21$1.2185,200
2019-02-25$1.14$1.1436,800
2019-02-22$1.21$1.2162,700
2019-02-21$1.17$1.1756,700
2019-02-20$1.22$1.22143,000
2019-02-19$1.17$1.1775,600
2019-02-15$1.23$1.2342,100
2019-02-14$1.21$1.2188,300
2019-02-13$1.30$1.3097,000
2019-02-12$1.25$1.25312,100
2019-02-11$1.22$1.22147,100
2019-02-08$1.19$1.1974,500
2019-02-07$1.18$1.18313,400
2019-02-06$1.16$1.1684,400
2019-02-05$1.24$1.24149,200
2019-02-04$1.15$1.1590,900
2019-02-01$1.17$1.17518,700
2019-01-31$1.15$1.1574,200
2019-01-30$1.18$1.1874,600
2019-01-29$1.15$1.15173,600
2019-01-28$1.13$1.13101,800
2019-01-25$1.21$1.21167,000
2019-01-24$1.15$1.15327,600
2019-01-23$1.34$1.342,076,400
2019-01-22$1.11$1.11113,300
2019-01-18$1.21$1.21101,400
2019-01-17$1.22$1.22822,900
2019-01-16$1.16$1.16208,600
2019-01-15$1.08$1.08205,500
2019-01-14$1.12$1.12153,600
2019-01-11$1.21$1.21107,600
2019-01-10$1.28$1.28328,700
2019-01-09$1.35$1.35585,800
2019-01-08$1.88$1.886,635,200
2019-01-07$1.28$1.28342,700
2019-01-04$1.32$1.32267,900
2019-01-03$1.50$1.50496,700
2019-01-02$1.45$1.451,226,800