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

Regional Health Properties (NY: RHE )

2.800 -0.020 (-0.71%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 22, 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 (%)
Feb 28, 2020 1.340 1.490 1.340 1.370 42,400 +0.00(+0.29%)
Feb 27, 2020 1.315 1.400 1.300 1.366 40,577 +0.05(+3.49%)
Feb 26, 2020 1.380 1.418 1.320 1.320 18,963 -0.08(-5.71%)
Feb 25, 2020 1.420 1.420 1.380 1.400 24,578 -0.05(-3.45%)
Feb 24, 2020 1.400 1.490 1.400 1.450 21,280 +0.03(+1.84%)
Feb 21, 2020 1.440 1.489 1.420 1.424 36,700 -0.04(-2.48%)
Feb 20, 2020 1.440 1.480 1.430 1.460 10,392 +0.02(+1.59%)
Feb 19, 2020 1.424 1.449 1.424 1.437 14,298 -0.01(-0.89%)
Feb 18, 2020 1.440 1.470 1.440 1.450 4,264 +0.01(+0.79%)
Feb 14, 2020 1.470 1.489 1.420 1.439 11,300 -0.01(-0.75%)
Feb 13, 2020 1.500 1.518 1.440 1.450 50,015 -0.08(-5.26%)
Feb 12, 2020 1.500 1.540 1.500 1.530 3,396 +0.00(+0.00%)
Feb 11, 2020 1.530 1.570 1.520 1.530 22,982 -0.02(-1.29%)
Feb 10, 2020 1.560 1.590 1.500 1.550 27,994 -0.01(-0.50%)
Feb 07, 2020 1.600 1.600 1.533 1.558 7,900 +0.01(+0.50%)
Feb 06, 2020 1.550 1.590 1.510 1.550 25,942 +0.01(+0.65%)
Feb 05, 2020 1.550 1.610 1.500 1.540 51,171 +0.01(+0.65%)
Feb 04, 2020 1.700 1.700 1.510 1.530 101,830 -0.08(-4.97%)
Feb 03, 2020 1.460 1.720 1.430 1.610 253,335 +0.12(+8.06%)
Jan 31, 2020 1.451 1.540 1.450 1.490 5,300 -0.01(-0.42%)
Jan 30, 2020 1.500 1.500 1.450 1.496 28,113 -0.01(-0.91%)
Jan 29, 2020 1.540 1.540 1.500 1.510 21,351 -0.04(-2.58%)
Jan 28, 2020 1.620 1.650 1.530 1.550 29,410 -0.04(-2.52%)
Jan 27, 2020 1.570 1.610 1.490 1.590 48,672 +0.06(+3.92%)
Jan 24, 2020 1.570 1.620 1.530 1.530 37,900 -0.07(-4.38%)
Jan 23, 2020 1.550 1.640 1.530 1.600 84,806 +0.09(+5.96%)
Jan 22, 2020 1.460 1.540 1.440 1.510 20,822 +0.03(+2.03%)
Jan 21, 2020 1.550 1.550 1.470 1.480 25,724 -0.02(-1.33%)
Jan 17, 2020 1.530 1.540 1.480 1.500 30,800 +0.01(+0.67%)
Jan 16, 2020 1.590 1.590 1.480 1.490 15,835 +0.02(+1.36%)
Jan 15, 2020 1.490 1.537 1.440 1.470 13,566 -0.05(-3.29%)
Jan 14, 2020 1.460 1.560 1.460 1.520 43,415 +0.03(+2.01%)
Jan 13, 2020 1.510 1.530 1.440 1.490 56,389 +0.01(+0.68%)
Jan 10, 2020 1.470 1.510 1.400 1.480 41,900 -0.05(-3.27%)
Jan 09, 2020 1.500 1.680 1.390 1.530 325,265 +0.08(+5.52%)
Jan 08, 2020 1.390 1.510 1.390 1.450 51,435 +0.04(+2.84%)
Jan 07, 2020 1.410 1.470 1.400 1.410 9,326 +0.01(+0.71%)
Jan 06, 2020 1.600 1.600 1.350 1.400 86,483 +0.01(+0.72%)
Jan 03, 2020 1.390 1.400 1.370 1.390 14,800 +0.01(+0.54%)
Jan 02, 2020 1.390 1.400 1.380 1.383 15,595 -0.02(-1.25%)
Dec 31, 2019 1.500 1.500 1.370 1.400 20,800 -0.04(-2.78%)
Dec 30, 2019 1.370 1.440 1.370 1.440 27,978 +0.05(+3.83%)
Dec 27, 2019 1.427 1.430 1.370 1.387 35,600 -0.05(-3.69%)
Dec 26, 2019 1.420 1.484 1.370 1.440 30,542 -0.01(-0.70%)
Dec 24, 2019 1.430 1.470 1.390 1.450 11,800 -0.03(-2.02%)
Dec 23, 2019 1.425 1.510 1.420 1.480 42,671 +0.05(+3.50%)
Dec 20, 2019 1.415 1.540 1.415 1.430 15,100 +0.00(+0.00%)
Dec 19, 2019 1.390 1.430 1.390 1.430 15,393 +0.03(+2.14%)
Dec 18, 2019 1.360 1.430 1.360 1.400 17,836 -0.03(-2.10%)
Dec 17, 2019 1.390 1.430 1.330 1.430 50,303 +0.00(+0.00%)
Dec 16, 2019 1.420 1.440 1.408 1.430 10,935 +0.05(+3.31%)
Dec 13, 2019 1.410 1.570 1.370 1.384 49,500 -0.02(-1.13%)
Dec 12, 2019 1.330 1.420 1.310 1.400 111,170 +0.06(+4.48%)
Dec 11, 2019 1.330 1.390 1.330 1.340 7,167 -0.02(-1.47%)
Dec 10, 2019 1.310 1.440 1.310 1.360 26,815 +0.01(+0.74%)
Dec 09, 2019 1.340 1.380 1.320 1.350 9,195 +0.01(+0.75%)
Dec 06, 2019 1.380 1.440 1.340 1.340 34,900 -0.01(-0.58%)
Dec 05, 2019 1.430 1.460 1.330 1.348 51,433 -0.07(-5.08%)
Dec 04, 2019 1.460 1.510 1.350 1.420 76,773 -0.04(-2.74%)
Dec 03, 2019 1.470 1.500 1.420 1.460 29,885 +0.02(+1.40%)
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.