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 (%)
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%)
Sep 01, 2020 1.380 1.420 1.329 1.340 37,011 -0.08(-5.63%)
Aug 31, 2020 1.420 1.450 1.410 1.420 22,015 +0.05(+3.65%)
Aug 28, 2020 1.400 1.420 1.360 1.370 6,000 -0.05(-3.52%)
Aug 27, 2020 1.310 1.450 1.310 1.420 30,385 +0.08(+5.97%)
Aug 26, 2020 1.360 1.370 1.310 1.340 16,182 -0.06(-4.29%)
Aug 25, 2020 1.280 1.400 1.260 1.400 54,416 +0.02(+1.45%)
Aug 24, 2020 1.480 1.530 1.325 1.380 108,162 -0.13(-8.61%)
Aug 21, 2020 1.520 1.550 1.430 1.510 76,200 -0.05(-3.21%)
Aug 20, 2020 1.520 1.560 1.520 1.560 61,167 +0.01(+0.65%)
Aug 19, 2020 1.500 1.660 1.490 1.550 77,117 -0.01(-0.64%)
Aug 18, 2020 1.780 1.790 1.530 1.560 294,510 -0.21(-11.86%)
Aug 17, 2020 1.700 1.780 1.680 1.770 55,541 -0.04(-2.48%)
Aug 14, 2020 1.850 1.850 1.785 1.815 95,000 -0.02(-0.82%)
Aug 13, 2020 1.810 1.920 1.750 1.830 337,976 +0.19(+11.59%)
Aug 12, 2020 1.710 1.950 1.620 1.640 158,026 -0.05(-2.96%)
Aug 11, 2020 1.710 1.750 1.660 1.690 291,432 -0.07(-3.98%)
Aug 10, 2020 1.860 1.940 1.700 1.760 110,700 -0.07(-3.83%)
Aug 07, 2020 1.560 1.870 1.560 1.830 367,800 +0.26(+16.56%)
Aug 06, 2020 1.510 1.680 1.490 1.570 71,248 +0.06(+3.97%)
Aug 05, 2020 1.520 1.590 1.500 1.510 61,568 -0.04(-2.58%)
Aug 04, 2020 1.490 1.550 1.460 1.550 46,533 +0.05(+3.33%)
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.