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

Regional Health Properties (NY: RHE )

2.815 +0.050 (+1.81%)
Official Closing 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 (%)
Mar 29, 2019 1.140 1.170 1.120 1.130 43,100 -0.02(-1.74%)
Mar 28, 2019 1.190 1.190 1.130 1.150 67,809 -0.07(-5.74%)
Mar 27, 2019 1.170 1.220 1.150 1.220 155,289 +0.04(+3.39%)
Mar 26, 2019 1.220 1.250 1.160 1.180 132,051 -0.05(-4.07%)
Mar 25, 2019 1.220 1.400 1.180 1.230 470,182 -0.01(-0.81%)
Mar 22, 2019 1.150 1.280 1.150 1.240 244,300 +0.08(+6.90%)
Mar 21, 2019 1.180 1.190 1.150 1.160 46,247 -0.05(-4.13%)
Mar 20, 2019 1.150 1.210 1.150 1.210 32,838 +0.04(+3.42%)
Mar 19, 2019 1.200 1.210 1.160 1.170 70,421 -0.04(-3.31%)
Mar 18, 2019 1.150 1.214 1.150 1.210 80,570 +0.06(+5.22%)
Mar 15, 2019 1.220 1.220 1.150 1.150 68,700 -0.09(-7.26%)
Mar 14, 2019 1.180 1.250 1.160 1.240 102,596 +0.04(+3.33%)
Mar 13, 2019 1.260 1.260 1.180 1.200 69,750 -0.08(-6.25%)
Mar 12, 2019 1.220 1.280 1.210 1.280 55,019 +0.06(+4.92%)
Mar 11, 2019 1.280 1.280 1.220 1.220 74,463 -0.07(-5.43%)
Mar 08, 2019 1.300 1.403 1.210 1.290 255,600 -0.03(-2.27%)
Mar 07, 2019 1.370 1.550 1.300 1.320 743,950 -0.06(-4.35%)
Mar 06, 2019 1.220 1.400 1.220 1.380 325,897 +0.17(+14.05%)
Mar 05, 2019 1.290 1.320 1.210 1.210 66,830 -0.11(-8.33%)
Mar 04, 2019 1.250 1.320 1.200 1.320 86,261 +0.03(+2.33%)
Mar 01, 2019 1.260 1.340 1.200 1.290 329,300 +0.08(+6.61%)
Feb 28, 2019 1.170 1.270 1.160 1.210 229,052 +0.02(+1.68%)
Feb 27, 2019 1.180 1.230 1.140 1.190 75,585 -0.02(-1.65%)
Feb 26, 2019 1.150 1.230 1.150 1.210 85,203 +0.07(+6.14%)
Feb 25, 2019 1.180 1.210 1.140 1.140 36,830 -0.07(-5.79%)
Feb 22, 2019 1.170 1.210 1.150 1.210 62,600 +0.04(+3.42%)
Feb 21, 2019 1.200 1.210 1.170 1.170 56,653 -0.05(-4.10%)
Feb 20, 2019 1.170 1.250 1.170 1.220 141,951 +0.05(+4.27%)
Feb 19, 2019 1.200 1.220 1.170 1.170 75,604 -0.06(-4.88%)
Feb 15, 2019 1.250 1.250 1.200 1.230 42,100 +0.02(+1.65%)
Feb 14, 2019 1.280 1.280 1.200 1.210 88,335 -0.09(-6.92%)
Feb 13, 2019 1.250 1.310 1.230 1.300 95,839 +0.05(+4.00%)
Feb 12, 2019 1.220 1.340 1.200 1.250 312,108 +0.03(+2.46%)
Feb 11, 2019 1.190 1.250 1.170 1.220 147,111 +0.03(+2.52%)
Feb 08, 2019 1.180 1.250 1.180 1.190 74,400 +0.01(+0.85%)
Feb 07, 2019 1.160 1.270 1.150 1.180 313,401 +0.02(+1.72%)
Feb 06, 2019 1.230 1.230 1.150 1.160 84,425 -0.08(-6.45%)
Feb 05, 2019 1.160 1.270 1.160 1.240 148,171 +0.09(+7.83%)
Feb 04, 2019 1.160 1.200 1.150 1.150 89,254 -0.02(-1.71%)
Feb 01, 2019 1.150 1.360 1.130 1.170 518,700 +0.02(+1.74%)
Jan 31, 2019 1.170 1.180 1.100 1.150 74,228 -0.03(-2.54%)
Jan 30, 2019 1.190 1.250 1.120 1.180 74,555 +0.03(+2.61%)
Jan 29, 2019 1.130 1.210 1.130 1.150 173,599 +0.02(+1.77%)
Jan 28, 2019 1.230 1.230 1.120 1.130 101,798 -0.08(-6.61%)
Jan 25, 2019 1.180 1.320 1.180 1.210 166,900 +0.06(+5.22%)
Jan 24, 2019 1.330 1.380 1.130 1.150 327,597 -0.19(-14.18%)
Jan 23, 2019 1.150 1.550 1.100 1.340 2,075,884 +0.23(+20.72%)
Jan 22, 2019 1.190 1.200 1.100 1.110 113,294 -0.10(-8.26%)
Jan 18, 2019 1.220 1.270 1.110 1.210 101,400 -0.01(-0.82%)
Jan 17, 2019 1.240 1.550 1.120 1.220 822,901 +0.06(+5.17%)
Jan 16, 2019 1.070 1.170 1.010 1.160 208,621 +0.08(+7.41%)
Jan 15, 2019 1.130 1.190 1.050 1.080 205,513 -0.04(-3.57%)
Jan 14, 2019 1.190 1.350 1.120 1.120 153,626 -0.09(-7.44%)
Jan 11, 2019 1.260 1.270 1.190 1.210 107,900 -0.07(-5.47%)
Jan 10, 2019 1.410 1.430 1.160 1.280 328,244 -0.07(-5.19%)
Jan 09, 2019 1.810 1.810 1.350 1.350 585,835 -0.53(-28.19%)
Jan 08, 2019 1.290 2.380 1.290 1.880 6,634,202 +0.60(+46.87%)
Jan 07, 2019 1.350 1.350 1.150 1.280 319,549 -0.04(-3.03%)
Jan 04, 2019 1.410 1.480 1.250 1.320 268,100 -0.18(-12.00%)
Jan 03, 2019 1.460 1.630 1.330 1.500 496,700 +0.05(+3.45%)
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.