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 (%)
Nov 30, 2020 1.470 1.550 1.450 1.450 11,596 -0.02(-1.36%)
Nov 27, 2020 1.450 1.543 1.450 1.470 38,000 +0.03(+2.08%)
Nov 25, 2020 1.440 1.450 1.400 1.440 19,800 +0.01(+0.70%)
Nov 24, 2020 1.470 1.470 1.410 1.430 18,344 -0.01(-0.69%)
Nov 23, 2020 1.460 1.480 1.440 1.440 5,106 +0.01(+0.70%)
Nov 20, 2020 1.410 1.430 1.400 1.430 5,900 +0.03(+2.14%)
Nov 19, 2020 1.410 1.430 1.400 1.400 8,263 -0.04(-2.78%)
Nov 18, 2020 1.490 1.490 1.410 1.440 17,147 -0.03(-2.04%)
Nov 17, 2020 1.460 1.490 1.430 1.470 11,224 +0.01(+0.68%)
Nov 16, 2020 1.500 1.520 1.450 1.460 21,812 -0.01(-0.68%)
Nov 13, 2020 1.430 1.500 1.430 1.470 10,000 +0.03(+2.08%)
Nov 12, 2020 1.470 1.590 1.410 1.440 56,891 +0.00(+0.00%)
Nov 11, 2020 1.540 1.540 1.400 1.440 17,496 -0.04(-2.70%)
Nov 10, 2020 1.500 1.520 1.410 1.480 19,944 -0.02(-1.33%)
Nov 09, 2020 1.400 1.690 1.400 1.500 269,802 +0.15(+11.11%)
Nov 06, 2020 1.360 1.389 1.281 1.350 79,800 -0.06(-4.26%)
Nov 05, 2020 1.380 1.450 1.350 1.410 6,280 +0.02(+1.43%)
Nov 04, 2020 1.360 1.427 1.340 1.390 10,712 -0.01(-0.71%)
Nov 03, 2020 1.380 1.400 1.300 1.400 54,931 -0.01(-0.71%)
Nov 02, 2020 1.410 1.470 1.390 1.410 21,460 -0.03(-2.08%)
Oct 30, 2020 1.530 1.530 1.410 1.440 20,500 -0.08(-5.26%)
Oct 29, 2020 1.460 1.540 1.460 1.520 14,724 +0.08(+5.56%)
Oct 28, 2020 1.500 1.540 1.410 1.440 46,481 -0.04(-2.70%)
Oct 27, 2020 1.480 1.550 1.460 1.480 51,850 -0.03(-1.99%)
Oct 26, 2020 1.810 1.940 1.480 1.510 163,959 -0.19(-11.18%)
Oct 23, 2020 1.660 1.760 1.600 1.700 133,000 +0.07(+4.29%)
Oct 22, 2020 1.530 1.650 1.500 1.630 145,539 +0.12(+7.95%)
Oct 21, 2020 1.700 1.700 1.470 1.510 93,458 -0.06(-3.82%)
Oct 20, 2020 1.450 1.590 1.450 1.570 146,700 +0.12(+8.28%)
Oct 19, 2020 1.440 1.480 1.440 1.450 15,333 +0.04(+2.82%)
Oct 16, 2020 1.420 1.440 1.410 1.410 14,900 -0.03(-2.08%)
Oct 15, 2020 1.380 1.470 1.380 1.440 19,344 +0.02(+1.43%)
Oct 14, 2020 1.449 1.451 1.380 1.420 21,393 +0.02(+1.41%)
Oct 13, 2020 1.410 1.450 1.365 1.400 23,740 +0.05(+3.70%)
Oct 12, 2020 1.450 1.450 1.350 1.350 28,590 -0.06(-4.59%)
Oct 09, 2020 1.420 1.450 1.410 1.415 12,300 +0.04(+2.54%)
Oct 08, 2020 1.550 1.550 1.360 1.380 69,195 +0.04(+2.99%)
Oct 07, 2020 1.300 1.360 1.300 1.340 20,341 +0.04(+3.08%)
Oct 06, 2020 1.370 1.500 1.300 1.300 128,386 -0.03(-2.26%)
Oct 05, 2020 1.350 1.380 1.300 1.330 32,226 -0.03(-2.21%)
Oct 02, 2020 1.320 1.413 1.320 1.360 45,700 +0.04(+3.03%)
Oct 01, 2020 1.340 1.380 1.270 1.320 13,726 +0.02(+1.54%)
Sep 30, 2020 1.360 1.360 1.300 1.300 15,300 -0.06(-4.41%)
Sep 29, 2020 1.260 1.400 1.226 1.360 67,785 +0.10(+7.94%)
Sep 28, 2020 1.190 1.380 1.186 1.260 53,020 +0.06(+5.00%)
Sep 25, 2020 1.210 1.210 1.180 1.200 35,100 -0.04(-3.23%)
Sep 24, 2020 1.160 1.240 1.126 1.240 20,309 +0.07(+5.98%)
Sep 23, 2020 1.190 1.220 1.170 1.170 22,315 -0.07(-5.65%)
Sep 22, 2020 1.230 1.290 1.180 1.240 32,582 +0.03(+2.48%)
Sep 21, 2020 1.250 1.260 1.210 1.210 8,694 -0.05(-3.97%)
Sep 18, 2020 1.250 1.260 1.250 1.260 9,100 +0.00(+0.00%)
Sep 17, 2020 1.240 1.280 1.240 1.260 16,198 +0.02(+1.61%)
Sep 16, 2020 1.220 1.250 1.220 1.240 2,548 +0.02(+1.64%)
Sep 15, 2020 1.250 1.250 1.220 1.220 8,129 +0.00(+0.00%)
Sep 14, 2020 1.210 1.280 1.210 1.220 35,251 -0.01(-0.81%)
Sep 11, 2020 1.230 1.280 1.230 1.230 27,900 -0.01(-0.81%)
Sep 10, 2020 1.330 1.330 1.240 1.240 10,822 -0.06(-4.52%)
Sep 09, 2020 1.270 1.317 1.240 1.299 35,658 +0.01(+0.67%)
Sep 08, 2020 1.310 1.310 1.210 1.290 152,656 +0.04(+3.20%)
Sep 04, 2020 1.310 1.350 1.250 1.250 20,500 -0.07(-5.30%)
Sep 03, 2020 1.280 1.370 1.280 1.320 15,122 +0.01(+0.76%)
Sep 02, 2020 1.340 1.340 1.280 1.310 31,583 -0.03(-2.24%)
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.