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 (%)
Jul 31, 2019 2.110 2.200 1.950 1.950 48,183 -0.18(-8.45%)
Jul 30, 2019 2.030 2.240 2.020 2.130 46,208 +0.06(+2.90%)
Jul 29, 2019 2.200 2.250 2.030 2.070 54,303 -0.06(-2.82%)
Jul 26, 2019 1.925 2.220 1.925 2.130 66,200 +0.26(+13.90%)
Jul 25, 2019 1.860 1.990 1.860 1.870 19,360 -0.03(-1.58%)
Jul 24, 2019 2.010 2.060 1.860 1.900 57,413 -0.14(-6.86%)
Jul 23, 2019 2.060 2.060 1.900 2.040 22,383 -0.01(-0.49%)
Jul 22, 2019 2.060 2.250 1.980 2.050 77,006 -0.08(-3.76%)
Jul 19, 2019 2.450 2.450 2.100 2.130 147,200 -0.35(-14.11%)
Jul 18, 2019 1.950 2.700 1.860 2.480 498,664 +0.58(+30.53%)
Jul 17, 2019 1.570 1.970 1.568 1.900 235,281 +0.34(+21.79%)
Jul 16, 2019 1.630 1.654 1.540 1.560 39,133 -0.10(-6.02%)
Jul 15, 2019 1.640 1.680 1.640 1.660 15,468 -0.02(-1.19%)
Jul 12, 2019 1.710 1.740 1.670 1.680 14,300 +0.01(+0.60%)
Jul 11, 2019 1.670 1.710 1.610 1.670 35,918 -0.01(-0.60%)
Jul 10, 2019 1.660 1.710 1.650 1.680 16,320 +0.00(+0.00%)
Jul 09, 2019 1.750 1.750 1.630 1.680 16,101 -0.07(-4.00%)
Jul 08, 2019 1.760 1.770 1.610 1.750 49,115 +0.00(+0.00%)
Jul 05, 2019 1.710 1.780 1.700 1.750 30,700 +0.04(+2.34%)
Jul 03, 2019 1.750 1.800 1.710 1.710 17,400 -0.02(-1.16%)
Jul 02, 2019 1.760 1.781 1.700 1.730 22,648 -0.02(-1.14%)
Jul 01, 2019 1.800 1.800 1.720 1.750 15,325 +0.02(+1.16%)
Jun 28, 2019 1.760 1.828 1.730 1.730 26,500 -0.06(-3.51%)
Jun 27, 2019 1.800 1.830 1.720 1.793 18,148 +0.04(+2.46%)
Jun 26, 2019 1.810 1.840 1.720 1.750 46,130 -0.05(-2.78%)
Jun 25, 2019 1.860 1.910 1.800 1.800 35,313 -0.07(-3.74%)
Jun 24, 2019 1.820 1.930 1.800 1.870 41,486 -0.01(-0.53%)
Jun 21, 2019 1.910 1.910 1.820 1.880 55,800 -0.02(-1.05%)
Jun 20, 2019 2.090 2.090 1.890 1.900 87,506 -0.18(-8.65%)
Jun 19, 2019 1.950 2.290 1.920 2.080 277,295 +0.16(+8.33%)
Jun 18, 2019 1.930 2.020 1.880 1.920 39,043 +0.10(+5.49%)
Jun 17, 2019 2.000 2.080 1.820 1.820 40,919 -0.24(-11.65%)
Jun 14, 2019 2.100 2.100 2.000 2.060 50,000 -0.04(-1.90%)
Jun 13, 2019 2.130 2.150 2.000 2.100 31,722 -0.03(-1.41%)
Jun 12, 2019 2.250 2.290 2.060 2.130 21,731 -0.09(-4.05%)
Jun 11, 2019 2.250 2.250 2.086 2.220 35,661 +0.07(+3.26%)
Jun 10, 2019 2.060 2.230 1.900 2.150 199,557 +0.13(+6.44%)
Jun 07, 2019 2.020 2.210 1.959 2.020 71,500 +0.02(+1.00%)
Jun 06, 2019 2.100 2.310 2.000 2.000 70,417 -0.15(-6.98%)
Jun 05, 2019 2.140 2.490 2.000 2.150 216,493 +0.08(+3.86%)
Jun 04, 2019 1.760 2.160 1.750 2.070 305,382 +0.37(+21.76%)
Jun 03, 2019 1.750 1.880 1.700 1.700 77,492 -0.07(-4.23%)
May 31, 2019 1.760 1.950 1.680 1.775 63,200 -0.03(-1.39%)
May 30, 2019 1.848 1.857 1.760 1.800 45,117 -0.04(-2.17%)
May 29, 2019 1.910 1.910 1.590 1.840 151,090 -0.10(-5.15%)
May 28, 2019 2.110 2.230 1.930 1.940 113,209 -0.12(-5.83%)
May 24, 2019 2.080 2.080 1.910 2.060 95,400 +0.10(+5.10%)
May 23, 2019 2.310 2.360 1.960 1.960 163,558 -0.35(-15.15%)
May 22, 2019 2.400 2.500 2.300 2.310 71,122 -0.04(-1.70%)
May 21, 2019 2.440 2.450 2.301 2.350 87,481 -0.10(-4.08%)
May 20, 2019 2.280 2.740 2.280 2.450 246,910 +0.17(+7.46%)
May 17, 2019 2.790 2.910 2.220 2.280 347,400 -0.58(-20.28%)
May 16, 2019 3.310 3.370 2.860 2.860 297,658 -0.42(-12.80%)
May 15, 2019 3.320 3.600 3.210 3.280 253,026 -0.03(-0.91%)
May 14, 2019 3.190 3.340 3.160 3.310 152,294 +0.11(+3.44%)
May 13, 2019 3.120 3.350 3.070 3.200 169,323 -0.16(-4.76%)
May 10, 2019 3.740 3.870 3.300 3.360 561,800 -0.42(-11.11%)
May 09, 2019 3.110 3.800 3.060 3.780 877,192 +0.61(+19.24%)
May 08, 2019 3.190 3.390 3.050 3.170 378,525 +0.07(+2.26%)
May 07, 2019 3.200 3.700 3.050 3.100 462,722 -0.17(-5.20%)
May 06, 2019 3.600 3.630 3.070 3.270 494,238 -0.23(-6.57%)
May 03, 2019 4.750 5.300 3.400 3.500 11,814,800 +1.00(+40.00%)
May 02, 2019 2.160 2.990 2.000 2.500 1,028,203 +0.32(+14.68%)
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.