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

Regional Health Properties (NY: RHE )

2.920 +0.060 (+2.09%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 2.860 2.900 2.811 2.860 3,426 -0.07(-2.39%)
Apr 16, 2024 2.830 2.932 2.740 2.930 5,747 +0.22(+8.01%)
Apr 15, 2024 2.780 2.887 2.650 2.713 6,777 -0.09(-3.12%)
Apr 12, 2024 2.890 2.890 2.800 2.800 4,130 -0.06(-2.10%)
Apr 11, 2024 2.913 2.920 2.854 2.860 8,129 -0.05(-1.72%)
Apr 10, 2024 2.810 2.940 2.810 2.910 14,429 -0.04(-1.35%)
Apr 09, 2024 2.720 3.000 2.720 2.950 39,239 +0.23(+8.45%)
Apr 08, 2024 2.640 2.720 2.600 2.720 6,140 +0.13(+4.93%)
Apr 05, 2024 2.530 2.612 2.520 2.592 5,193 +0.04(+1.65%)
Apr 04, 2024 2.530 2.620 2.520 2.550 3,568 -0.03(-0.97%)
Apr 03, 2024 2.500 2.630 2.500 2.575 5,246 +0.04(+1.38%)
Apr 02, 2024 2.500 2.550 2.485 2.540 7,575 +0.04(+1.60%)
Apr 01, 2024 2.500 2.500 2.460 2.500 1,725 +0.05(+2.04%)
Mar 28, 2024 2.510 2.510 2.450 2.450 2,343 -0.05(-1.96%)
Mar 27, 2024 2.480 2.510 2.360 2.499 10,409 -0.02(-0.64%)
Mar 26, 2024 2.550 2.560 2.510 2.515 5,213 -0.00(-0.20%)
Mar 25, 2024 2.526 2.557 2.481 2.520 4,241 -0.01(-0.40%)
Mar 22, 2024 2.385 2.550 2.385 2.530 14,936 +0.11(+4.55%)
Mar 21, 2024 2.410 2.420 2.330 2.420 9,476 +0.01(+0.26%)
Mar 20, 2024 2.414 2.414 2.414 2.414 1,083 +0.00(+0.16%)
Mar 19, 2024 2.465 2.520 2.410 2.410 2,146 -0.09(-3.60%)
Mar 18, 2024 2.280 2.506 2.280 2.500 5,501 +0.00(+0.00%)
Mar 15, 2024 2.390 2.500 2.345 2.500 4,188 +0.08(+3.38%)
Mar 14, 2024 2.418 2.418 2.418 2.418 556 +0.12(+5.14%)
Mar 13, 2024 2.290 2.300 2.290 2.300 600 -0.05(-2.13%)
Mar 12, 2024 2.410 2.410 2.350 2.350 678 +0.05(+2.09%)
Mar 11, 2024 2.290 2.302 2.290 2.302 873 +0.01(+0.51%)
Mar 08, 2024 2.360 2.360 2.290 2.290 4,818 -0.06(-2.55%)
Mar 07, 2024 2.420 2.420 2.350 2.350 1,613 +0.01(+0.43%)
Mar 06, 2024 2.440 2.480 2.340 2.340 2,061 +0.02(+0.86%)
Mar 05, 2024 2.360 2.360 2.280 2.320 1,704 -0.17(-6.82%)
Mar 04, 2024 2.292 2.490 2.292 2.490 4,970 +0.21(+9.00%)
Mar 01, 2024 2.390 2.470 2.220 2.284 11,036 -0.20(-7.89%)
Feb 29, 2024 2.360 2.490 2.350 2.480 1,285 +0.00(+0.00%)
Feb 28, 2024 2.350 2.490 2.340 2.480 2,307 +0.04(+1.55%)
Feb 27, 2024 2.490 2.510 2.430 2.442 4,185 +0.08(+3.48%)
Feb 26, 2024 2.480 2.480 2.360 2.360 276 -0.16(-6.35%)
Feb 23, 2024 2.480 2.648 2.470 2.520 5,495 +0.00(+0.15%)
Feb 22, 2024 2.516 2.516 2.516 2.516 1,149 -0.03(-1.33%)
Feb 21, 2024 2.705 2.705 2.448 2.550 4,107 -0.25(-8.93%)
Feb 20, 2024 2.750 2.810 2.440 2.800 3,726 +0.06(+2.19%)
Feb 16, 2024 2.560 2.740 2.230 2.740 19,295 +0.26(+10.31%)
Feb 15, 2024 2.230 2.590 2.220 2.484 14,629 +0.19(+8.24%)
Feb 14, 2024 2.120 2.295 2.120 2.295 6,027 +0.17(+8.25%)
Feb 13, 2024 2.120 2.129 2.120 2.120 1,696 -0.04(-1.85%)
Feb 12, 2024 2.170 2.220 2.110 2.160 1,389 +0.07(+3.35%)
Feb 09, 2024 2.215 2.215 2.080 2.090 706 -0.12(-5.64%)
Feb 08, 2024 2.156 2.215 2.156 2.215 541 +0.09(+4.39%)
Feb 07, 2024 2.110 2.122 2.110 2.122 530 +0.00(+0.09%)
Feb 06, 2024 2.115 2.120 2.115 2.120 422 +0.03(+1.44%)
Feb 02, 2024 2.090 332 -0.00(-0.19%)
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.