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

Regional Health Properties (NY: RHE )

2.728 +0.048 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 2.120 2.190 2.120 2.151 2,107 +0.03(+1.47%)
Oct 30, 2023 2.180 2.180 2.081 2.120 3,271 +0.02(+0.71%)
Oct 27, 2023 2.085 2.105 2.030 2.105 7,493 +0.06(+2.68%)
Oct 26, 2023 2.080 2.093 2.050 2.050 4,710 -0.03(-1.44%)
Oct 25, 2023 2.111 2.111 2.080 2.080 5,124 -0.01(-0.48%)
Oct 24, 2023 2.090 2.198 2.090 2.090 3,336 +0.00(+0.00%)
Oct 23, 2023 2.235 2.235 2.090 2.090 9,966 -0.14(-6.32%)
Oct 20, 2023 2.225 2.270 2.200 2.231 2,027 +0.05(+2.33%)
Oct 19, 2023 2.180 2.180 2.180 2.180 242 -0.01(-0.41%)
Oct 18, 2023 2.192 2.192 2.189 2.189 483 +0.01(+0.41%)
Oct 17, 2023 2.200 2.269 2.180 2.180 4,619 +0.01(+0.46%)
Oct 16, 2023 2.260 2.269 2.170 2.170 1,969 -0.09(-3.98%)
Oct 13, 2023 2.210 2.260 2.110 2.260 4,106 +0.03(+1.31%)
Oct 12, 2023 2.110 2.256 2.110 2.231 1,335 -0.05(-2.16%)
Oct 11, 2023 2.280 2.280 2.280 2.280 1,054 +0.18(+8.57%)
Oct 10, 2023 2.120 2.139 2.090 2.100 3,720 -0.02(-0.94%)
Oct 09, 2023 2.120 2.120 2.120 2.120 414 +0.00(+0.00%)
Oct 06, 2023 2.150 2.150 2.120 2.120 1,615 +0.00(+0.00%)
Oct 05, 2023 2.120 2.120 2.120 2.120 984 +0.00(+0.00%)
Oct 04, 2023 2.120 2.120 2.120 2.120 936 +0.00(+0.00%)
Oct 03, 2023 2.160 2.160 2.120 2.120 3,253 -0.01(-0.47%)
Oct 02, 2023 2.280 2.280 2.120 2.130 5,412 -0.03(-1.39%)
Sep 29, 2023 2.322 2.322 2.160 2.160 1,802 -0.02(-0.92%)
Sep 28, 2023 2.150 2.180 2.150 2.180 1,111 +0.01(+0.32%)
Sep 27, 2023 2.170 2.285 2.130 2.173 8,748 +0.02(+0.71%)
Sep 26, 2023 2.147 2.208 2.140 2.158 1,920 -0.05(-2.37%)
Sep 25, 2023 2.170 2.210 2.165 2.210 4,104 +0.02(+0.91%)
Sep 22, 2023 2.190 2.200 2.190 2.190 2,887 -0.01(-0.45%)
Sep 21, 2023 2.200 2.200 2.170 2.200 7,668 -0.09(-3.93%)
Sep 20, 2023 2.179 2.381 2.170 2.290 15,618 +0.09(+4.09%)
Sep 19, 2023 2.180 2.200 2.169 2.200 2,605 +0.00(+0.00%)
Sep 18, 2023 2.279 2.340 2.200 2.200 7,523 +0.00(+0.00%)
Sep 15, 2023 2.320 2.380 2.200 2.200 11,641 -0.11(-4.76%)
Sep 14, 2023 2.282 2.315 2.282 2.310 1,126 +0.05(+2.21%)
Sep 13, 2023 2.420 2.420 2.255 2.260 4,375 -0.13(-5.44%)
Sep 12, 2023 2.400 2.480 2.390 2.390 5,640 +0.00(+0.00%)
Sep 11, 2023 2.570 2.570 2.362 2.390 9,052 -0.15(-5.91%)
Sep 08, 2023 2.534 2.610 2.500 2.540 3,340 +0.04(+1.60%)
Sep 07, 2023 2.640 2.700 2.500 2.500 28,579 -0.15(-5.66%)
Sep 06, 2023 2.594 2.659 2.594 2.650 3,213 +0.00(+0.00%)
Sep 05, 2023 2.620 2.660 2.550 2.650 5,284 -0.01(-0.38%)
Sep 01, 2023 2.750 2.750 2.660 2.660 7,387 -0.07(-2.56%)
Aug 31, 2023 2.797 2.797 2.640 2.730 8,356 -0.05(-1.66%)
Aug 30, 2023 2.750 2.800 2.750 2.776 5,278 +0.06(+2.06%)
Aug 29, 2023 2.690 2.799 2.690 2.720 3,489 -0.03(-1.09%)
Aug 28, 2023 2.730 2.790 2.710 2.750 2,491 +0.08(+2.89%)
Aug 25, 2023 2.690 2.939 2.660 2.673 13,283 +0.00(+0.10%)
Aug 24, 2023 2.800 2.829 2.650 2.670 22,612 -0.29(-9.80%)
Aug 23, 2023 2.890 3.680 2.580 2.960 259,894 +0.08(+2.78%)
Aug 22, 2023 2.870 3.050 2.820 2.880 1,173 +0.06(+2.13%)
Aug 21, 2023 3.140 3.140 2.820 2.820 3,650 -0.02(-0.70%)
Aug 18, 2023 2.840 2.933 2.820 2.840 4,117 -0.06(-2.07%)
Aug 17, 2023 2.910 2.940 2.900 2.900 2,872 -0.02(-0.68%)
Aug 16, 2023 3.070 3.089 2.920 2.920 9,268 -0.10(-3.31%)
Aug 15, 2023 3.040 3.050 3.002 3.020 2,026 -0.02(-0.66%)
Aug 14, 2023 3.070 3.120 3.040 3.040 5,029 -0.03(-0.98%)
Aug 11, 2023 3.088 3.122 3.060 3.070 7,136 -0.03(-1.10%)
Aug 10, 2023 3.094 3.166 3.094 3.104 3,368 +0.00(+0.14%)
Aug 09, 2023 3.110 3.120 3.100 3.100 3,193 -0.01(-0.32%)
Aug 08, 2023 3.116 3.116 3.110 3.110 986 -0.04(-1.27%)
Aug 07, 2023 3.131 3.150 3.103 3.150 1,896 +0.01(+0.32%)
Aug 04, 2023 3.200 3.200 3.140 3.140 2,364 -0.04(-1.26%)
Aug 03, 2023 3.190 3.190 3.080 3.180 4,910 +0.00(+0.14%)
Aug 02, 2023 3.110 3.190 3.070 3.176 5,742 +0.01(+0.35%)
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.