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 (%)
Nov 30, 2018 1.716 1.728 1.608 1.620 35,558 -0.09(-5.40%)
Nov 29, 2018 1.687 1.816 1.687 1.712 18,784 -0.09(-4.87%)
Nov 28, 2018 1.800 1.800 1.680 1.800 44,270 -0.06(-3.23%)
Nov 27, 2018 1.890 1.915 1.716 1.860 31,312 +0.04(+1.97%)
Nov 26, 2018 1.968 1.980 1.747 1.824 64,501 +0.00(+0.00%)
Nov 23, 2018 1.812 1.860 1.764 1.824 9,025 +0.04(+2.49%)
Nov 21, 2018 1.780 1.780 1.780 0 -0.02(-1.13%)
Nov 20, 2018 1.824 1.824 1.680 1.800 15,890 -0.12(-6.25%)
Nov 19, 2018 1.884 1.920 1.680 1.920 29,776 -0.06(-3.03%)
Nov 16, 2018 1.800 1.980 1.776 1.980 25,491 +0.00(+0.00%)
Nov 15, 2018 1.680 1.980 1.560 1.980 42,225 +0.12(+6.66%)
Nov 14, 2018 1.920 1.956 1.740 1.856 48,653 -0.06(-3.31%)
Nov 13, 2018 2.040 2.040 1.812 1.920 57,866 +0.00(+0.00%)
Nov 12, 2018 2.160 2.160 1.920 1.920 33,466 -0.11(-5.33%)
Nov 09, 2018 2.100 2.100 1.992 2.028 22,283 -0.02(-1.11%)
Nov 08, 2018 2.040 2.123 1.987 2.051 27,373 -0.04(-1.73%)
Nov 07, 2018 2.113 2.160 2.040 2.087 32,838 -0.06(-2.85%)
Nov 06, 2018 1.992 2.148 1.992 2.148 19,782 +0.05(+2.29%)
Nov 05, 2018 2.094 2.100 1.980 2.100 23,352 +0.12(+6.06%)
Nov 02, 2018 2.088 2.088 1.932 1.980 32,866 -0.03(-1.55%)
Nov 01, 2018 2.058 2.124 1.920 2.011 45,898 -0.09(-4.50%)
Oct 31, 2018 2.172 2.172 2.058 2.106 26,506 -0.02(-0.79%)
Oct 30, 2018 2.160 2.183 2.064 2.123 33,008 -0.03(-1.56%)
Oct 29, 2018 2.269 2.269 2.136 2.156 35,477 -0.00(-0.17%)
Oct 26, 2018 2.280 2.280 2.160 2.160 49,783 +0.00(+0.00%)
Oct 25, 2018 2.376 2.376 2.160 2.160 79,360 -0.05(-2.44%)
Oct 24, 2018 2.234 2.760 2.100 2.214 242,195 -0.00(-0.11%)
Oct 23, 2018 2.280 2.356 2.100 2.216 54,704 -0.24(-9.68%)
Oct 22, 2018 2.394 2.454 2.280 2.454 61,681 -0.07(-2.62%)
Oct 19, 2018 2.400 2.880 2.280 2.520 116,425 +0.12(+5.00%)
Oct 18, 2018 2.040 2.520 2.040 2.400 236,951 +0.15(+6.67%)
Oct 17, 2018 2.100 2.250 2.100 2.250 21,560 -0.00(-0.21%)
Oct 16, 2018 2.112 2.255 2.100 2.255 63,214 -0.03(-1.11%)
Oct 15, 2018 2.356 2.356 2.045 2.280 81,536 -0.12(-5.00%)
Oct 12, 2018 2.400 2.400 2.160 2.400 79,783 +0.26(+11.92%)
Oct 11, 2018 2.400 2.400 2.100 2.144 213,565 -0.48(-18.36%)
Oct 10, 2018 1.998 3.215 1.998 2.627 910,558 +0.53(+25.44%)
Oct 09, 2018 2.070 2.094 1.961 2.094 38,605 +0.00(+0.00%)
Oct 08, 2018 1.999 2.094 1.932 2.094 52,485 -0.01(-0.29%)
Oct 05, 2018 2.088 2.100 1.944 2.100 59,933 +0.02(+0.98%)
Oct 04, 2018 2.172 2.184 2.010 2.080 89,543 -0.09(-4.25%)
Oct 03, 2018 2.040 2.280 1.944 2.172 201,736 +0.01(+0.56%)
Oct 02, 2018 2.220 2.220 1.932 2.160 88,268 +0.12(+5.88%)
Oct 01, 2018 2.160 2.218 2.040 2.040 44,517 -0.04(-1.73%)
Sep 28, 2018 2.208 2.220 2.064 2.076 53,416 -0.05(-2.26%)
Sep 27, 2018 2.232 2.520 2.112 2.124 95,220 -0.11(-4.79%)
Sep 26, 2018 2.088 2.964 2.030 2.231 349,879 +0.17(+8.08%)
Sep 25, 2018 2.148 2.148 1.879 2.064 165,333 +0.13(+6.77%)
Sep 24, 2018 2.095 2.160 1.812 1.933 95,320 -0.17(-7.94%)
Sep 21, 2018 2.160 2.160 2.052 2.100 56,108 +0.05(+2.34%)
Sep 20, 2018 2.218 2.218 2.040 2.052 60,241 -0.06(-3.01%)
Sep 19, 2018 2.340 2.340 2.099 2.116 89,371 -0.26(-10.91%)
Sep 18, 2018 2.280 2.520 2.052 2.375 162,793 +0.30(+14.39%)
Sep 17, 2018 2.340 2.363 2.040 2.076 191,963 -0.41(-16.43%)
Sep 14, 2018 3.180 3.192 2.400 2.484 309,166 -0.28(-10.00%)
Sep 13, 2018 3.300 3.840 2.484 2.760 1,164,835 +0.59(+27.07%)
Sep 12, 2018 4.320 4.560 2.160 2.172 1,254,331 -2.75(-55.85%)
Sep 11, 2018 1.560 1.800 1.560 4.920 320,192 +3.36(+215.87%)
Sep 10, 2018 1.680 1.680 1.476 1.558 28,961 -0.12(-7.29%)
Sep 07, 2018 1.560 1.920 1.440 1.680 129,008 +0.23(+15.61%)
Sep 06, 2018 1.638 1.638 1.440 1.453 18,553 -0.07(-4.34%)
Sep 05, 2018 1.578 1.596 1.500 1.519 31,606 -0.05(-3.21%)
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.