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 (%)
Jun 30, 2022 2.170 2.340 2.170 2.340 6,528 +0.06(+2.63%)
Jun 29, 2022 2.440 2.440 2.260 2.280 4,696 -0.08(-3.39%)
Jun 28, 2022 2.360 2.470 2.360 2.360 5,516 +0.01(+0.43%)
Jun 27, 2022 2.317 2.400 2.293 2.350 8,233 +0.10(+4.45%)
Jun 24, 2022 2.290 2.460 2.250 2.250 19,170 -0.04(-1.66%)
Jun 23, 2022 2.210 2.350 2.210 2.288 4,859 +0.07(+3.30%)
Jun 22, 2022 2.193 2.340 2.193 2.215 2,623 -0.05(-2.00%)
Jun 21, 2022 2.240 2.295 2.150 2.260 9,673 +0.11(+5.12%)
Jun 17, 2022 2.370 2.370 2.150 2.150 17,007 -0.07(-3.18%)
Jun 16, 2022 2.410 2.410 2.170 2.221 9,059 -0.19(-7.85%)
Jun 15, 2022 2.250 2.450 2.170 2.410 7,397 +0.12(+5.24%)
Jun 14, 2022 2.160 2.460 2.150 2.290 29,584 +0.10(+4.71%)
Jun 13, 2022 2.350 2.510 2.160 2.187 11,479 -0.18(-7.78%)
Jun 10, 2022 2.420 2.420 2.372 2.372 2,626 -0.13(-5.14%)
Jun 09, 2022 2.600 2.600 2.350 2.500 8,305 +0.04(+1.71%)
Jun 08, 2022 2.443 2.650 2.320 2.458 38,087 -0.04(-1.68%)
Jun 07, 2022 2.260 2.850 2.250 2.500 73,160 +0.25(+11.11%)
Jun 06, 2022 2.510 2.540 2.250 2.250 20,790 -0.29(-11.41%)
Jun 03, 2022 2.310 2.540 2.235 2.540 19,082 +0.20(+8.54%)
Jun 02, 2022 2.510 2.510 2.190 2.340 55,466 -0.23(-8.86%)
Jun 01, 2022 2.700 2.720 2.546 2.568 2,988 -0.09(-3.51%)
May 31, 2022 2.554 2.700 2.470 2.661 16,217 +0.10(+3.95%)
May 27, 2022 2.700 2.730 2.560 2.560 7,027 -0.07(-2.66%)
May 26, 2022 2.570 2.690 2.470 2.630 9,347 +0.12(+4.68%)
May 25, 2022 2.370 2.613 2.370 2.512 6,568 +0.09(+3.81%)
May 24, 2022 2.470 2.590 2.409 2.420 9,449 -0.15(-5.90%)
May 23, 2022 2.600 2.625 2.470 2.572 18,072 -0.09(-3.32%)
May 20, 2022 2.650 2.840 2.521 2.660 6,945 +0.16(+6.40%)
May 19, 2022 2.660 2.840 2.465 2.500 17,268 -0.13(-4.94%)
May 18, 2022 2.400 2.636 2.350 2.630 14,154 +0.23(+9.58%)
May 17, 2022 2.620 2.620 2.251 2.400 16,544 +0.09(+3.90%)
May 16, 2022 2.700 2.700 2.310 2.310 24,100 -0.19(-7.60%)
May 13, 2022 2.440 2.510 2.320 2.500 13,734 +0.28(+12.61%)
May 12, 2022 2.070 2.650 2.070 2.220 23,738 +0.15(+7.25%)
May 11, 2022 2.400 2.890 2.050 2.070 37,294 -0.16(-7.17%)
May 10, 2022 2.500 2.600 2.200 2.230 20,369 +0.13(+6.19%)
May 09, 2022 3.040 3.038 2.040 2.100 58,331 -0.78(-27.08%)
May 06, 2022 2.970 3.010 2.869 2.880 8,019 -0.17(-5.42%)
May 05, 2022 3.090 3.090 2.880 3.045 26,959 -0.04(-1.46%)
May 04, 2022 3.140 3.140 2.990 3.090 18,040 +0.08(+2.66%)
May 03, 2022 3.170 3.170 3.010 3.010 41,170 -0.19(-5.94%)
May 02, 2022 3.220 3.380 3.150 3.200 37,734 -0.04(-1.23%)
Apr 29, 2022 3.250 3.290 3.120 3.240 14,148 +0.11(+3.51%)
Apr 28, 2022 3.190 3.300 3.130 3.130 7,724 -0.09(-2.80%)
Apr 27, 2022 3.100 3.337 3.100 3.220 16,136 -0.06(-1.83%)
Apr 26, 2022 3.200 3.430 3.100 3.280 92,816 +0.09(+2.82%)
Apr 25, 2022 3.160 3.195 3.130 3.190 11,288 +0.04(+1.27%)
Apr 22, 2022 3.155 3.230 3.140 3.150 10,485 -0.09(-2.85%)
Apr 21, 2022 3.250 3.270 3.140 3.243 17,701 -0.01(-0.23%)
Apr 20, 2022 3.660 3.700 3.223 3.250 25,447 -0.18(-5.25%)
Apr 19, 2022 3.210 3.500 3.200 3.430 32,537 +0.13(+3.94%)
Apr 18, 2022 3.160 3.300 3.120 3.300 29,589 +0.15(+4.76%)
Apr 14, 2022 3.250 3.250 3.150 3.150 12,040 -0.07(-2.17%)
Apr 13, 2022 3.200 3.270 3.160 3.220 18,744 -0.06(-1.83%)
Apr 12, 2022 3.220 3.407 3.220 3.280 14,150 +0.04(+1.23%)
Apr 11, 2022 3.410 3.451 3.150 3.240 46,141 -0.20(-5.81%)
Apr 08, 2022 3.510 3.640 3.440 3.440 29,493 -0.15(-4.18%)
Apr 07, 2022 3.600 3.770 3.490 3.590 50,199 -0.01(-0.28%)
Apr 06, 2022 3.510 3.700 3.480 3.600 53,226 +0.03(+0.84%)
Apr 05, 2022 3.450 3.980 3.360 3.570 143,032 -0.55(-13.35%)
Apr 04, 2022 3.600 4.336 3.520 4.120 323,128 +0.67(+19.42%)
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.