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

Regional Health Properties (NY: RHE )

2.829 -0.011 (-0.40%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 1, 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 (%)
Jan 31, 2024 2.270 2.300 2.210 2.210 11,170 -0.06(-2.64%)
Jan 30, 2024 2.280 2.280 2.220 2.270 1,993 -0.01(-0.31%)
Jan 29, 2024 2.220 2.340 2.210 2.277 5,204 +0.02(+0.98%)
Jan 26, 2024 2.271 2.271 2.216 2.255 2,207 +0.04(+2.04%)
Jan 25, 2024 2.242 2.242 2.210 2.210 1,768 -0.12(-4.97%)
Jan 24, 2024 2.325 2.325 2.325 2.325 903 +0.06(+2.44%)
Jan 23, 2024 2.180 2.270 2.170 2.270 4,188 +0.07(+3.20%)
Jan 19, 2024 2.200 389 -0.00(-0.02%)
Jan 18, 2024 2.258 2.258 2.200 2.200 2,277 -0.09(-3.93%)
Jan 17, 2024 2.100 2.340 2.100 2.290 15,593 +0.18(+8.53%)
Jan 16, 2024 2.090 2.150 2.089 2.110 13,865 +0.03(+1.44%)
Jan 12, 2024 2.080 2.105 2.070 2.080 6,392 +0.01(+0.48%)
Jan 11, 2024 2.030 2.080 2.030 2.070 8,358 +0.02(+0.98%)
Jan 10, 2024 2.080 2.080 2.050 2.050 1,538 -0.01(-0.49%)
Jan 09, 2024 2.050 2.090 2.010 2.060 8,410 -0.03(-1.54%)
Jan 08, 2024 2.042 2.092 2.042 2.092 786 +0.02(+1.08%)
Jan 05, 2024 2.036 2.110 2.028 2.070 1,593 -0.05(-2.35%)
Jan 04, 2024 2.100 2.120 2.025 2.120 5,676 +0.11(+5.47%)
Jan 03, 2024 2.076 2.085 2.000 2.010 9,136 -0.07(-3.13%)
Jan 02, 2024 2.090 2.090 2.075 2.075 2,690 +0.05(+2.28%)
Dec 29, 2023 2.060 2.060 2.029 2.029 4,007 -0.06(-2.93%)
Dec 28, 2023 2.090 2.090 2.090 2.090 722 +0.04(+1.95%)
Dec 27, 2023 2.100 2.110 2.000 2.050 6,937 -0.05(-2.16%)
Dec 26, 2023 2.050 2.104 2.050 2.095 7,285 +0.01(+0.25%)
Dec 22, 2023 2.100 2.100 2.010 2.090 6,399 -0.01(-0.48%)
Dec 21, 2023 2.200 2.200 2.000 2.100 4,230 +0.10(+5.00%)
Dec 20, 2023 2.360 2.360 1.961 2.000 16,452 -0.15(-6.98%)
Dec 19, 2023 2.400 2.400 2.040 2.150 19,119 -0.21(-8.83%)
Dec 18, 2023 2.150 2.400 2.150 2.358 23,164 +0.29(+13.92%)
Dec 15, 2023 2.050 2.220 2.050 2.070 3,904 +0.05(+2.73%)
Dec 14, 2023 2.000 2.250 1.935 2.015 11,413 -0.01(-0.74%)
Dec 13, 2023 1.960 2.200 1.954 2.030 8,974 +0.05(+2.53%)
Dec 12, 2023 1.890 2.000 1.801 1.980 8,392 +0.12(+6.55%)
Dec 11, 2023 1.850 1.890 1.850 1.858 6,624 +0.02(+0.99%)
Dec 08, 2023 1.879 1.879 1.840 1.840 1,065 -0.02(-1.18%)
Dec 07, 2023 1.850 1.970 1.820 1.862 7,579 -0.02(-1.29%)
Dec 06, 2023 1.940 1.940 1.750 1.886 10,531 -0.07(-3.52%)
Dec 05, 2023 2.100 2.170 1.950 1.955 7,876 -0.10(-5.09%)
Dec 04, 2023 1.860 2.100 1.830 2.060 10,601 +0.19(+10.16%)
Dec 01, 2023 1.800 1.920 1.800 1.870 9,080 +0.11(+6.25%)
Nov 30, 2023 1.760 1.820 1.690 1.760 14,420 +0.11(+6.67%)
Nov 29, 2023 1.690 1.830 1.650 1.650 21,417 +0.00(+0.00%)
Nov 28, 2023 1.680 1.720 1.650 1.650 8,642 -0.06(-3.51%)
Nov 27, 2023 1.680 1.740 1.680 1.710 8,408 +0.04(+2.40%)
Nov 24, 2023 1.640 1.722 1.640 1.670 4,804 +0.00(+0.00%)
Nov 22, 2023 1.840 1.840 1.630 1.670 19,325 -0.12(-6.70%)
Nov 21, 2023 1.690 2.180 1.690 1.790 81,089 +0.11(+6.55%)
Nov 20, 2023 1.680 1.681 1.680 1.680 2,374 -0.06(-3.45%)
Nov 17, 2023 1.713 1.770 1.690 1.740 3,295 +0.05(+2.96%)
Nov 16, 2023 1.690 1.750 1.658 1.690 3,310 -0.01(-0.59%)
Nov 15, 2023 1.800 1.869 1.700 1.700 2,155 -0.09(-5.03%)
Nov 14, 2023 1.700 1.868 1.700 1.790 7,051 +0.09(+5.29%)
Nov 13, 2023 1.640 2.010 1.580 1.700 16,324 +0.13(+8.28%)
Nov 10, 2023 1.677 1.730 1.570 1.570 11,895 +0.03(+1.95%)
Nov 09, 2023 1.830 1.830 1.350 1.540 16,626 -0.31(-16.76%)
Nov 08, 2023 1.900 1.900 1.850 1.850 9,247 -0.01(-0.59%)
Nov 07, 2023 1.980 1.980 1.860 1.861 2,386 -0.04(-2.05%)
Nov 06, 2023 1.850 2.125 1.850 1.900 25,617 +0.02(+1.06%)
Nov 03, 2023 1.900 1.900 1.860 1.880 18,548 +0.00(+0.27%)
Nov 02, 2023 2.100 2.100 1.800 1.875 14,041 -0.17(-8.54%)
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.