Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Health Properties (NY: RHE )

2.810 -0.015 (-0.54%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.040 3.070 2.810 2.990 11,881 -0.12(-3.86%)
Jan 30, 2023 3.170 3.260 3.000 3.110 2,945 -0.06(-1.89%)
Jan 27, 2023 3.160 3.170 2.810 3.170 20,517 -0.05(-1.48%)
Jan 26, 2023 3.420 3.420 3.140 3.218 5,223 +0.02(+0.55%)
Jan 25, 2023 3.305 3.305 3.170 3.200 4,061 -0.16(-4.76%)
Jan 24, 2023 3.360 3.480 3.216 3.360 4,958 -0.04(-1.18%)
Jan 23, 2023 3.420 3.450 3.400 3.400 9,251 -0.13(-3.68%)
Jan 20, 2023 3.610 3.610 3.411 3.530 3,212 -0.02(-0.62%)
Jan 19, 2023 3.610 3.610 3.500 3.552 2,347 -0.11(-3.08%)
Jan 18, 2023 3.581 3.670 3.443 3.665 6,174 +0.10(+2.66%)
Jan 17, 2023 3.580 3.600 3.360 3.570 2,517 +0.01(+0.28%)
Jan 13, 2023 3.500 3.640 3.370 3.560 3,688 +0.06(+1.71%)
Jan 12, 2023 3.480 3.500 3.349 3.500 2,296 +0.00(+0.00%)
Jan 11, 2023 3.220 3.500 3.220 3.500 2,596 -0.14(-3.85%)
Jan 10, 2023 3.522 3.670 3.522 3.640 5,830 +0.14(+4.00%)
Jan 09, 2023 3.230 3.750 3.230 3.500 40,479 +0.29(+8.92%)
Jan 06, 2023 3.186 3.320 3.186 3.213 3,786 -0.11(-3.21%)
Jan 05, 2023 3.000 3.320 3.000 3.320 3,388 +0.12(+3.75%)
Jan 04, 2023 3.020 3.290 2.960 3.200 20,116 +0.11(+3.56%)
Jan 03, 2023 3.300 3.300 3.065 3.090 4,345 -0.23(-6.93%)
Dec 30, 2022 2.930 3.330 2.930 3.320 19,129 +0.18(+5.73%)
Dec 29, 2022 3.080 3.200 3.026 3.140 7,398 +0.13(+4.32%)
Dec 28, 2022 2.910 3.150 2.910 3.010 20,622 -0.17(-5.35%)
Dec 27, 2022 3.040 3.180 3.020 3.180 6,223 +0.13(+4.26%)
Dec 23, 2022 2.900 3.067 2.900 3.050 10,015 +0.15(+5.17%)
Dec 22, 2022 2.800 3.060 2.800 2.900 5,201 -0.15(-4.91%)
Dec 21, 2022 3.070 3.175 2.958 3.050 10,853 +0.00(+0.00%)
Dec 20, 2022 2.910 3.055 2.910 3.050 3,690 -0.08(-2.56%)
Dec 19, 2022 2.980 3.220 2.950 3.130 9,962 -0.16(-4.86%)
Dec 16, 2022 3.190 3.290 2.912 3.290 7,111 +0.15(+4.78%)
Dec 15, 2022 2.940 3.200 2.910 3.140 4,663 -0.00(-0.00%)
Dec 14, 2022 3.180 3.240 3.089 3.140 7,458 +0.00(+0.00%)
Dec 13, 2022 3.200 3.200 3.030 3.140 4,631 +0.15(+5.02%)
Dec 12, 2022 3.200 3.200 2.940 2.990 11,920 +0.05(+1.70%)
Dec 09, 2022 2.880 3.200 2.750 2.940 24,397 +0.04(+1.38%)
Dec 08, 2022 2.940 2.990 2.770 2.900 45,348 +0.02(+0.74%)
Dec 07, 2022 2.760 2.900 2.697 2.879 34,215 +0.18(+6.62%)
Dec 06, 2022 2.730 2.725 2.630 2.700 6,021 +0.05(+1.69%)
Dec 05, 2022 2.560 2.740 2.560 2.655 5,317 -0.04(-1.30%)
Dec 02, 2022 2.700 2.770 2.500 2.690 18,217 -0.01(-0.37%)
Dec 01, 2022 2.560 2.770 2.500 2.700 8,561 +0.10(+3.84%)
Nov 30, 2022 2.730 2.730 2.600 2.600 5,741 -0.06(-2.25%)
Nov 29, 2022 2.710 2.760 2.660 2.660 3,833 -0.02(-0.75%)
Nov 28, 2022 2.680 2.770 2.680 2.680 1,986 -0.03(-1.11%)
Nov 23, 2022 2.710 319 -0.12(-4.35%)
Nov 22, 2022 2.670 2.833 2.670 2.833 3,785 -0.01(-0.24%)
Nov 21, 2022 2.740 2.870 2.620 2.840 7,540 +0.17(+6.37%)
Nov 18, 2022 2.760 2.770 2.660 2.670 5,846 -0.07(-2.55%)
Nov 17, 2022 2.740 2.740 2.740 2.740 345 -0.00(-0.18%)
Nov 16, 2022 2.580 2.760 2.580 2.745 6,296 +0.05(+1.86%)
Nov 15, 2022 2.690 2.870 2.645 2.695 12,015 +0.12(+4.86%)
Nov 14, 2022 2.720 2.730 2.510 2.570 13,791 -0.05(-1.72%)
Nov 11, 2022 2.580 2.710 2.500 2.615 9,163 +0.15(+6.21%)
Nov 10, 2022 2.350 2.590 2.263 2.462 13,846 +0.18(+7.99%)
Nov 09, 2022 2.600 2.600 2.190 2.280 10,113 -0.07(-2.98%)
Nov 08, 2022 2.390 2.480 2.330 2.350 7,146 -0.09(-3.55%)
Nov 07, 2022 2.480 2.480 2.290 2.436 9,592 +0.12(+5.02%)
Nov 04, 2022 2.600 2.602 2.310 2.320 6,599 -0.18(-7.20%)
Nov 03, 2022 2.410 2.540 2.410 2.500 10,222 -0.03(-1.19%)
Nov 02, 2022 2.500 2.660 2.455 2.530 10,050 -0.06(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.