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 (%)
Aug 30, 2019 2.120 2.120 2.040 2.070 24,100 -0.04(-1.90%)
Aug 29, 2019 2.150 2.160 2.010 2.110 61,686 +0.11(+5.50%)
Aug 28, 2019 1.850 2.190 1.810 2.000 192,434 +0.19(+10.50%)
Aug 27, 2019 1.800 1.855 1.740 1.810 48,942 +0.03(+1.56%)
Aug 26, 2019 1.850 1.850 1.750 1.782 16,329 +0.03(+1.84%)
Aug 23, 2019 1.830 1.920 1.750 1.750 41,900 -0.08(-4.37%)
Aug 22, 2019 1.800 1.880 1.790 1.830 22,503 +0.03(+1.67%)
Aug 21, 2019 1.720 2.020 1.710 1.800 169,300 +0.10(+5.88%)
Aug 20, 2019 1.710 1.770 1.680 1.700 46,081 -0.01(-0.58%)
Aug 19, 2019 1.770 1.770 1.685 1.710 4,738 -0.02(-1.08%)
Aug 16, 2019 1.750 1.800 1.650 1.729 32,200 +0.06(+3.88%)
Aug 15, 2019 1.707 1.760 1.600 1.664 31,309 -0.04(-2.12%)
Aug 14, 2019 1.690 1.730 1.610 1.700 20,583 -0.04(-2.28%)
Aug 13, 2019 1.680 1.850 1.670 1.740 60,075 +0.04(+2.35%)
Aug 12, 2019 1.790 1.790 1.650 1.700 24,037 -0.03(-1.73%)
Aug 09, 2019 1.900 1.988 1.600 1.730 199,900 -0.20(-10.36%)
Aug 08, 2019 2.040 2.080 1.910 1.930 47,988 -0.05(-2.60%)
Aug 07, 2019 1.980 2.100 1.900 1.982 48,836 +0.01(+0.59%)
Aug 06, 2019 2.240 2.240 1.950 1.970 119,304 -0.23(-10.45%)
Aug 05, 2019 2.010 2.210 1.950 2.200 104,966 -0.13(-5.58%)
Aug 02, 2019 2.940 3.120 2.140 2.330 4,086,900 +0.22(+10.43%)
Aug 01, 2019 1.990 2.150 1.910 2.110 29,992 +0.16(+8.21%)
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%)
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.