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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.58$3.583,839,400
2020-12-30$3.26$3.261,847,900
2020-12-29$3.93$3.938,630,800
2020-12-28$3.14$3.1421,511,100
2020-12-24$1.62$1.6215,100
2020-12-23$1.68$1.6836,000
2020-12-22$1.64$1.64111,600
2020-12-21$1.58$1.5874,000
2020-12-18$1.56$1.5639,700
2020-12-17$1.52$1.5215,500
2020-12-16$1.55$1.5533,500
2020-12-15$1.57$1.5769,900
2020-12-14$1.46$1.46104,600
2020-12-11$1.56$1.5666,200
2020-12-10$1.62$1.62194,100
2020-12-09$1.83$1.832,919,300
2020-12-08$1.58$1.5838,900
2020-12-07$1.59$1.5945,700
2020-12-04$1.66$1.66133,200
2020-12-03$1.53$1.5311,800
2020-12-02$1.52$1.5228,600
2020-12-01$1.53$1.5331,300
2020-11-30$1.45$1.4511,600
2020-11-27$1.47$1.4738,100
2020-11-25$1.44$1.4419,800
2020-11-24$1.43$1.4316,300
2020-11-23$1.44$1.445,000
2020-11-20$1.43$1.436,000
2020-11-19$1.40$1.408,300
2020-11-18$1.44$1.4417,100
2020-11-17$1.47$1.4711,200
2020-11-16$1.46$1.4621,800
2020-11-13$1.47$1.475,100
2020-11-12$1.44$1.4456,900
2020-11-11$1.44$1.4417,500
2020-11-10$1.48$1.4819,900
2020-11-09$1.50$1.50269,800
2020-11-06$1.35$1.3579,900
2020-11-05$1.41$1.416,300
2020-11-04$1.39$1.3910,700
2020-11-03$1.40$1.4054,900
2020-11-02$1.41$1.4121,500
2020-10-30$1.44$1.4420,500
2020-10-29$1.52$1.5214,700
2020-10-28$1.44$1.4446,500
2020-10-27$1.48$1.4851,900
2020-10-26$1.51$1.51164,700
2020-10-23$1.70$1.70133,100
2020-10-22$1.63$1.63142,800
2020-10-21$1.51$1.5193,500
2020-10-20$1.57$1.57146,000
2020-10-19$1.45$1.4515,300
2020-10-16$1.41$1.4114,900
2020-10-15$1.44$1.4419,300
2020-10-14$1.42$1.4221,400
2020-10-13$1.40$1.4023,700
2020-10-12$1.35$1.3528,600
2020-10-09$1.42$1.4212,400
2020-10-08$1.38$1.3869,200
2020-10-07$1.34$1.3420,300
2020-10-06$1.30$1.30128,400
2020-10-05$1.33$1.3332,200
2020-10-02$1.36$1.3645,700
2020-10-01$1.32$1.3213,700
2020-09-30$1.30$1.3014,900
2020-09-29$1.36$1.3667,800
2020-09-28$1.26$1.2653,000
2020-09-25$1.20$1.2035,200
2020-09-24$1.24$1.2420,300
2020-09-23$1.17$1.1722,300
2020-09-22$1.24$1.2432,600
2020-09-21$1.21$1.218,700
2020-09-18$1.26$1.269,100
2020-09-17$1.26$1.2616,200
2020-09-16$1.24$1.242,500
2020-09-15$1.22$1.228,100
2020-09-14$1.22$1.2235,300
2020-09-11$1.23$1.2327,900
2020-09-10$1.24$1.2410,800
2020-09-09$1.30$1.3035,700
2020-09-08$1.29$1.29152,700
2020-09-04$1.25$1.2520,600
2020-09-03$1.32$1.3215,100
2020-09-02$1.31$1.3131,600
2020-09-01$1.34$1.3437,000
2020-08-31$1.42$1.4222,000
2020-08-28$1.37$1.376,000
2020-08-27$1.42$1.4230,400
2020-08-26$1.34$1.3416,200
2020-08-25$1.40$1.4054,400
2020-08-24$1.38$1.38108,200
2020-08-21$1.51$1.5176,300
2020-08-20$1.56$1.5660,800
2020-08-19$1.55$1.5576,900
2020-08-18$1.56$1.56294,500
2020-08-17$1.77$1.7755,500
2020-08-14$1.82$1.8295,000
2020-08-13$1.83$1.83338,000
2020-08-12$1.64$1.64157,500
2020-08-11$1.74$1.74292,400
2020-08-10$1.76$1.76110,800
2020-08-07$1.83$1.83367,900
2020-08-06$1.57$1.5771,200
2020-08-05$1.51$1.5161,300
2020-08-04$1.55$1.5546,500
2020-08-03$1.50$1.5051,200
2020-07-31$1.51$1.5149,100
2020-07-30$1.59$1.59256,600
2020-07-29$1.66$1.661,310,100
2020-07-28$1.45$1.4522,500
2020-07-27$1.46$1.46139,600
2020-07-24$1.53$1.53268,800
2020-07-23$1.37$1.37390,100
2020-07-22$1.41$1.41112,300
2020-07-21$1.39$1.3983,400
2020-07-20$1.32$1.3243,400
2020-07-17$1.35$1.35107,400
2020-07-16$1.28$1.2822,200
2020-07-15$1.27$1.2713,600
2020-07-14$1.23$1.2352,700
2020-07-13$1.27$1.2727,500
2020-07-10$1.28$1.2877,200
2020-07-09$1.33$1.3356,100
2020-07-08$1.33$1.3335,300
2020-07-07$1.34$1.3414,700
2020-07-06$1.36$1.3645,700
2020-07-02$1.30$1.3071,000
2020-07-01$1.35$1.3534,700
2020-06-30$1.39$1.39111,800
2020-06-29$1.44$1.44152,500
2020-06-26$1.36$1.3638,600
2020-06-25$1.44$1.4457,600
2020-06-24$1.40$1.4063,200
2020-06-23$1.46$1.46100,200
2020-06-22$1.49$1.49176,400
2020-06-19$1.35$1.35165,600
2020-06-18$1.34$1.34182,600
2020-06-17$1.50$1.501,023,800
2020-06-16$1.26$1.26118,300
2020-06-15$1.21$1.2147,900
2020-06-12$1.23$1.23375,000
2020-06-11$1.17$1.17145,200
2020-06-10$1.32$1.32104,300
2020-06-09$1.34$1.3455,300
2020-06-08$1.41$1.4182,000
2020-06-05$1.33$1.33253,000
2020-06-04$1.48$1.48677,300
2020-06-03$1.28$1.2840,500
2020-06-02$1.31$1.31321,400
2020-06-01$1.26$1.2631,500
2020-05-29$1.23$1.2322,500
2020-05-28$1.23$1.2340,800
2020-05-27$1.28$1.28185,300
2020-05-26$1.28$1.28144,300
2020-05-22$1.20$1.2029,000
2020-05-21$1.21$1.2160,800
2020-05-20$1.22$1.22141,300
2020-05-19$1.20$1.2029,100
2020-05-18$1.16$1.1651,300
2020-05-15$1.16$1.1610,100
2020-05-14$1.19$1.1919,300
2020-05-13$1.13$1.1349,600
2020-05-12$1.21$1.2159,000
2020-05-11$1.24$1.2475,700
2020-05-08$1.18$1.1887,000
2020-05-07$1.18$1.1845,000
2020-05-06$1.21$1.2161,100
2020-05-05$1.18$1.1820,200
2020-05-04$1.18$1.1846,600
2020-05-01$1.23$1.2333,700
2020-04-30$1.22$1.2238,900
2020-04-29$1.29$1.2933,800
2020-04-28$1.26$1.2660,500
2020-04-27$1.29$1.2951,600
2020-04-24$1.26$1.2638,700
2020-04-23$1.22$1.22113,000
2020-04-22$1.26$1.2656,500
2020-04-21$1.24$1.24361,800
2020-04-20$1.60$1.603,368,200
2020-04-17$1.48$1.4855,600
2020-04-16$1.48$1.4840,600
2020-04-15$1.47$1.4745,400
2020-04-14$1.37$1.37128,900
2020-04-13$1.25$1.2539,900
2020-04-09$1.14$1.1485,000
2020-04-08$1.12$1.1234,600
2020-04-07$1.17$1.1721,000
2020-04-06$1.20$1.2014,300
2020-04-03$1.24$1.2431,600
2020-04-02$1.19$1.1932,800
2020-04-01$1.34$1.34125,000
2020-03-31$1.38$1.38315,600
2020-03-30$1.06$1.0629,300
2020-03-27$1.10$1.1019,400
2020-03-26$1.10$1.1051,100
2020-03-25$0.93$0.9380,100
2020-03-24$1.01$1.01178,000
2020-03-23$0.83$0.8213,500
2020-03-20$0.76$0.7616,400
2020-03-19$0.78$0.7818,000
2020-03-18$0.77$0.7716,500
2020-03-17$0.83$0.8341,300
2020-03-16$0.75$0.7519,300
2020-03-13$0.92$0.9215,700
2020-03-12$1.01$1.0125,300
2020-03-11$1.09$1.095,600
2020-03-10$1.26$1.2620,500
2020-03-09$1.23$1.2336,700
2020-03-06$1.27$1.2730,000
2020-03-05$1.41$1.4135,900
2020-03-04$1.40$1.40283,100
2020-03-03$1.31$1.3111,500
2020-03-02$1.28$1.2850,600
2020-02-28$1.37$1.3742,400
2020-02-27$1.37$1.3740,600
2020-02-26$1.32$1.3219,000
2020-02-25$1.40$1.4024,600
2020-02-24$1.45$1.4521,300
2020-02-21$1.42$1.4236,700
2020-02-20$1.46$1.4610,400
2020-02-19$1.44$1.4414,300
2020-02-18$1.45$1.454,300
2020-02-14$1.44$1.4411,300
2020-02-13$1.45$1.4550,000
2020-02-12$1.53$1.533,400
2020-02-11$1.53$1.5323,000
2020-02-10$1.55$1.5528,000
2020-02-07$1.56$1.567,900
2020-02-06$1.55$1.5525,900
2020-02-05$1.54$1.5451,200
2020-02-04$1.53$1.53101,800
2020-02-03$1.61$1.61253,300
2020-01-31$1.49$1.495,400
2020-01-30$1.50$1.5028,100
2020-01-29$1.51$1.5121,400
2020-01-28$1.55$1.5529,400
2020-01-27$1.59$1.5948,700
2020-01-24$1.53$1.5337,900
2020-01-23$1.60$1.6084,800
2020-01-22$1.51$1.5120,800
2020-01-21$1.48$1.4825,700
2020-01-17$1.50$1.5030,800
2020-01-16$1.50$1.5015,800
2020-01-15$1.47$1.4713,600
2020-01-14$1.53$1.5343,400
2020-01-13$1.49$1.4956,400
2020-01-10$1.48$1.4842,000
2020-01-09$1.53$1.53325,300
2020-01-08$1.45$1.4551,400
2020-01-07$1.41$1.419,300
2020-01-06$1.40$1.4086,500
2020-01-03$1.39$1.3914,900
2020-01-02$1.38$1.3815,600