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

Regional Health Properties (NY: RHE )

2.815 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Oct 29, 2021 6.870 6.870 6.322 6.530 35,414 -0.08(-1.21%)
Oct 28, 2021 6.660 6.960 6.400 6.610 151,526 -0.10(-1.49%)
Oct 27, 2021 6.960 7.010 6.673 6.710 51,418 -0.31(-4.42%)
Oct 26, 2021 6.850 7.140 7.020 53,437 +0.26(+3.85%)
Oct 25, 2021 6.910 7.170 6.750 6.760 37,978 -0.25(-3.57%)
Oct 22, 2021 7.430 7.511 6.850 7.010 68,840 -0.50(-6.66%)
Oct 21, 2021 7.850 7.950 7.390 7.510 68,248 -0.23(-2.97%)
Oct 20, 2021 7.910 7.910 7.560 7.740 25,493 -0.05(-0.64%)
Oct 19, 2021 7.570 8.670 7.434 7.790 226,839 +0.37(+4.99%)
Oct 18, 2021 7.470 7.645 7.370 7.420 35,846 -0.11(-1.46%)
Oct 15, 2021 7.680 7.950 7.510 7.530 58,255 -0.11(-1.44%)
Oct 14, 2021 7.460 7.710 7.385 7.640 29,985 +0.21(+2.83%)
Oct 13, 2021 7.560 7.650 7.340 7.430 37,756 -0.11(-1.46%)
Oct 12, 2021 7.560 7.710 7.440 7.540 51,280 -0.14(-1.82%)
Oct 11, 2021 7.870 7.930 7.440 7.680 62,583 -0.25(-3.15%)
Oct 08, 2021 7.870 8.100 7.700 7.930 63,645 +0.12(+1.54%)
Oct 07, 2021 7.730 7.900 7.362 7.810 58,334 +0.15(+1.96%)
Oct 06, 2021 7.930 7.930 7.580 7.660 21,140 -0.16(-2.05%)
Oct 05, 2021 7.720 8.001 7.580 7.820 57,182 +0.04(+0.51%)
Oct 04, 2021 7.720 7.920 7.650 7.780 27,731 -0.03(-0.38%)
Oct 01, 2021 7.850 7.960 7.600 7.810 53,248 -0.09(-1.14%)
Sep 30, 2021 8.110 8.450 7.840 7.900 86,408 -0.24(-2.95%)
Sep 29, 2021 9.210 9.210 8.020 8.140 131,078 -0.76(-8.54%)
Sep 28, 2021 8.620 9.290 8.530 8.900 193,123 +0.18(+2.06%)
Sep 27, 2021 8.770 9.220 8.710 8.720 153,982 +0.04(+0.46%)
Sep 24, 2021 9.220 9.890 8.404 8.680 412,818 -1.49(-14.65%)
Sep 23, 2021 8.360 10.85 8.350 10.17 1,332,512 +1.69(+19.93%)
Sep 22, 2021 8.250 8.720 8.230 8.480 107,774 +0.30(+3.67%)
Sep 21, 2021 7.860 8.190 7.780 8.180 65,036 +0.33(+4.20%)
Sep 20, 2021 8.180 8.530 7.516 7.850 154,704 -0.54(-6.44%)
Sep 17, 2021 8.450 8.890 8.112 8.390 204,636 -0.21(-2.44%)
Sep 16, 2021 7.800 8.670 7.670 8.600 255,049 +0.73(+9.28%)
Sep 15, 2021 7.930 8.280 7.583 7.870 195,534 -0.09(-1.13%)
Sep 14, 2021 8.570 8.950 7.710 7.960 308,736 -0.61(-7.12%)
Sep 13, 2021 8.600 8.990 8.510 8.570 255,373 +0.07(+0.82%)
Sep 10, 2021 9.090 9.410 8.350 8.500 225,942 -0.61(-6.70%)
Sep 09, 2021 9.240 9.630 9.050 9.110 207,228 -0.21(-2.25%)
Sep 08, 2021 8.490 9.691 8.429 9.320 513,974 +0.76(+8.88%)
Sep 07, 2021 8.900 9.050 8.220 8.560 247,746 -0.50(-5.52%)
Sep 03, 2021 8.990 9.510 8.840 9.060 282,780 +0.03(+0.33%)
Sep 02, 2021 10.30 10.93 8.810 9.030 1,247,618 -1.89(-17.31%)
Sep 01, 2021 10.40 11.24 9.681 10.92 1,768,285 -0.27(-2.41%)
Aug 31, 2021 10.50 13.90 10.36 11.19 50,264,136 +2.88(+34.66%)
Aug 30, 2021 7.200 8.730 7.180 8.310 627,991 +1.12(+15.58%)
Aug 27, 2021 7.660 7.952 6.930 7.190 187,950 -0.46(-6.01%)
Aug 26, 2021 8.260 8.350 7.530 7.650 84,654 -0.67(-8.05%)
Aug 25, 2021 8.100 8.420 7.980 8.320 79,206 +0.14(+1.71%)
Aug 24, 2021 7.860 8.260 7.800 8.180 75,407 +0.37(+4.74%)
Aug 23, 2021 8.070 8.228 7.770 7.810 116,028 -0.04(-0.51%)
Aug 20, 2021 7.130 8.150 7.101 7.850 379,219 +0.60(+8.28%)
Aug 19, 2021 6.730 7.350 6.730 7.250 261,819 +0.38(+5.53%)
Aug 18, 2021 6.320 8.110 6.300 6.870 1,719,888 +0.65(+10.45%)
Aug 17, 2021 6.490 6.730 6.000 6.220 180,505 -0.53(-7.85%)
Aug 16, 2021 7.470 7.470 6.750 6.750 114,948 -0.74(-9.88%)
Aug 13, 2021 7.870 7.879 7.410 7.490 126,012 -0.45(-5.67%)
Aug 12, 2021 8.040 8.079 7.700 7.940 106,976 -0.16(-1.98%)
Aug 11, 2021 8.200 8.380 7.930 8.100 106,834 -0.10(-1.22%)
Aug 10, 2021 8.350 8.690 8.110 8.200 169,172 -0.23(-2.73%)
Aug 09, 2021 8.400 8.730 8.350 8.430 46,842 +0.16(+1.93%)
Aug 06, 2021 8.480 8.610 8.140 8.270 121,741 -0.21(-2.48%)
Aug 05, 2021 8.310 8.550 7.820 8.480 198,668 +0.26(+3.16%)
Aug 04, 2021 8.470 8.930 8.220 8.220 166,176 -0.38(-4.42%)
Aug 03, 2021 9.420 9.491 8.310 8.600 202,129 -0.60(-6.52%)
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.