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 31, 2022 3.780 3.780 3.510 3.530 22,762 -0.31(-8.07%)
Mar 30, 2022 3.838 4.078 3.620 3.840 50,821 -0.06(-1.54%)
Mar 29, 2022 3.980 4.000 3.700 3.900 73,548 -0.03(-0.76%)
Mar 28, 2022 3.550 4.135 3.550 3.930 256,862 +0.40(+11.33%)
Mar 25, 2022 3.500 3.570 3.411 3.530 32,430 +0.09(+2.62%)
Mar 24, 2022 3.450 3.500 3.385 3.440 30,929 +0.04(+1.18%)
Mar 23, 2022 3.700 3.770 3.310 3.400 38,775 -0.26(-7.10%)
Mar 22, 2022 3.480 3.900 3.400 3.660 106,061 +0.06(+1.81%)
Mar 21, 2022 3.510 3.750 3.267 3.595 65,910 +0.51(+16.34%)
Mar 18, 2022 3.570 3.790 3.090 3.090 110,758 -0.61(-16.49%)
Mar 17, 2022 3.710 3.850 3.570 3.700 19,105 +0.15(+4.23%)
Mar 16, 2022 3.580 3.730 3.420 3.550 12,719 +0.14(+4.05%)
Mar 15, 2022 3.420 3.777 3.250 3.412 32,675 +0.16(+4.98%)
Mar 14, 2022 4.100 4.120 3.250 3.250 58,499 -0.85(-20.73%)
Mar 11, 2022 4.220 4.400 4.100 4.100 41,241 -0.12(-2.84%)
Mar 10, 2022 4.100 4.230 4.100 4.220 4,700 +0.07(+1.69%)
Mar 09, 2022 4.250 4.402 4.040 4.150 29,451 -0.02(-0.48%)
Mar 08, 2022 3.900 4.280 3.810 4.170 28,585 +0.16(+3.99%)
Mar 07, 2022 4.300 4.380 3.840 4.010 27,657 -0.38(-8.66%)
Mar 04, 2022 4.360 4.610 4.230 4.390 24,441 -0.16(-3.52%)
Mar 03, 2022 4.460 4.690 4.360 4.550 44,341 +0.14(+3.17%)
Mar 02, 2022 4.190 4.470 4.170 4.410 83,715 +0.23(+5.50%)
Mar 01, 2022 3.910 4.280 3.822 4.180 60,448 +0.33(+8.57%)
Feb 28, 2022 3.860 4.010 3.822 3.850 36,368 -0.16(-3.99%)
Feb 25, 2022 3.810 4.079 3.840 4.010 52,863 +0.20(+5.25%)
Feb 24, 2022 3.820 3.880 3.610 3.810 43,969 -0.16(-4.03%)
Feb 23, 2022 4.090 4.380 3.950 3.970 25,757 -0.02(-0.50%)
Feb 22, 2022 4.140 3.910 3.990 41,832 -0.16(-3.86%)
Feb 18, 2022 4.150 0 -0.40(-8.79%)
Feb 17, 2022 4.700 4.850 4.420 4.550 61,753 -0.32(-6.57%)
Feb 16, 2022 4.580 4.870 4.400 4.870 100,834 +0.30(+6.56%)
Feb 15, 2022 4.530 4.750 4.300 4.570 170,700 +0.05(+1.11%)
Feb 14, 2022 4.250 4.900 4.110 4.520 221,511 +0.20(+4.63%)
Feb 11, 2022 4.480 4.900 4.230 4.320 392,036 -0.38(-8.09%)
Feb 10, 2022 5.130 5.500 4.000 4.700 6,837,194 +0.90(+23.68%)
Feb 09, 2022 3.680 3.810 3.320 3.800 356,213 +0.11(+2.98%)
Feb 08, 2022 3.200 3.700 3.140 3.690 879,178 +0.53(+16.78%)
Feb 07, 2022 3.200 3.310 3.130 3.160 24,381 -0.06(-1.86%)
Feb 04, 2022 3.160 3.270 3.140 3.220 7,911 +0.08(+2.55%)
Feb 03, 2022 3.250 3.110 3.140 39,800 -0.11(-3.38%)
Feb 02, 2022 3.300 3.580 3.200 3.250 135,674 -0.07(-2.11%)
Feb 01, 2022 3.150 3.450 3.150 3.320 20,588 +0.09(+2.79%)
Jan 31, 2022 2.956 3.260 3.230 59,598 +0.18(+5.90%)
Jan 28, 2022 2.970 3.093 2.860 3.050 59,586 +0.08(+2.69%)
Jan 27, 2022 3.150 3.415 2.900 2.970 350,396 -0.09(-2.94%)
Jan 26, 2022 3.070 3.372 3.030 3.060 94,661 -0.09(-2.86%)
Jan 25, 2022 3.130 3.200 2.810 3.150 134,870 -0.08(-2.48%)
Jan 24, 2022 3.600 3.602 3.050 3.230 109,723 -0.52(-13.87%)
Jan 21, 2022 3.720 3.900 3.650 3.750 64,748 -0.07(-1.83%)
Jan 20, 2022 4.040 5.170 3.660 3.820 500,646 -0.17(-4.26%)
Jan 19, 2022 3.750 4.190 3.630 3.990 195,055 +0.32(+8.72%)
Jan 18, 2022 3.620 3.740 3.520 3.670 25,301 -0.08(-2.13%)
Jan 14, 2022 3.750 0 +0.11(+3.02%)
Jan 13, 2022 3.790 3.840 3.525 3.640 22,460 -0.20(-5.21%)
Jan 12, 2022 3.900 4.000 3.700 3.840 48,808 -0.01(-0.34%)
Jan 11, 2022 3.860 4.010 3.800 3.853 57,461 -0.04(-0.95%)
Jan 10, 2022 4.030 4.130 3.820 3.890 43,621 -0.14(-3.47%)
Jan 07, 2022 4.460 4.580 4.030 4.030 53,006 -0.28(-6.50%)
Jan 06, 2022 4.310 4.620 4.300 4.310 74,785 -0.02(-0.46%)
Jan 05, 2022 4.870 5.079 4.330 4.330 118,823 -0.67(-13.40%)
Jan 04, 2022 4.780 5.250 4.660 5.000 178,566 +0.38(+8.23%)
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.