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

Regional Health Properties (NY: RHE )

2.800 -0.020 (-0.71%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 22, 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, 2021 6.000 6.040 5.990 5.880 41,951 -0.18(-2.97%)
Nov 29, 2021 6.140 6.140 5.984 6.060 13,397 -0.08(-1.30%)
Nov 26, 2021 6.090 6.140 5.900 6.140 14,447 +0.26(+4.42%)
Nov 24, 2021 5.700 6.160 5.660 5.880 44,803 +0.03(+0.51%)
Nov 23, 2021 5.970 6.080 5.580 5.850 30,127 -0.21(-3.47%)
Nov 22, 2021 6.510 6.585 5.910 6.060 47,921 -0.49(-7.48%)
Nov 19, 2021 6.690 6.900 6.422 6.550 46,480 -0.14(-2.09%)
Nov 18, 2021 6.890 6.750 6.750 6.690 24,064 -0.19(-2.76%)
Nov 17, 2021 7.050 7.123 6.810 6.880 24,348 +0.36(+5.52%)
Nov 16, 2021 7.200 7.400 6.520 6.520 72,130 -0.78(-10.68%)
Nov 15, 2021 7.390 7.400 6.927 7.300 61,998 +0.01(+0.14%)
Nov 12, 2021 7.230 7.400 7.010 7.290 45,911 +0.05(+0.69%)
Nov 11, 2021 7.350 7.510 7.070 7.240 23,267 +0.05(+0.70%)
Nov 10, 2021 7.040 7.190 37,567 +0.26(+3.75%)
Nov 09, 2021 7.400 7.530 6.200 6.930 140,119 -0.47(-6.35%)
Nov 08, 2021 7.160 7.900 6.970 7.400 187,880 +0.44(+6.32%)
Nov 05, 2021 7.240 7.370 6.910 6.960 43,948 -0.31(-4.26%)
Nov 04, 2021 6.990 7.480 6.900 7.270 95,430 +0.22(+3.12%)
Nov 03, 2021 6.790 7.050 6.700 7.050 38,639 +0.23(+3.37%)
Nov 02, 2021 6.840 6.960 6.630 6.820 50,062 -0.02(-0.29%)
Nov 01, 2021 6.750 7.170 6.540 6.840 134,729 +0.31(+4.75%)
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%)
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.