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

Regional Health Properties (NY: RHE )

2.810 -0.015 (-0.54%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 15, 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 26, 2021 5.680 5.800 5.220 5.390 120,400 -0.42(-7.23%)
Feb 25, 2021 6.130 6.340 5.680 5.810 275,265 -0.04(-0.68%)
Feb 24, 2021 5.960 6.200 5.840 5.850 137,855 +0.05(+0.86%)
Feb 23, 2021 6.420 6.420 5.500 5.800 359,733 -1.19(-17.02%)
Feb 22, 2021 6.310 8.450 6.310 6.990 2,096,346 +0.52(+8.04%)
Feb 19, 2021 6.420 6.856 6.360 6.470 187,200 -0.17(-2.56%)
Feb 18, 2021 6.870 7.050 6.400 6.640 162,178 -0.41(-5.82%)
Feb 17, 2021 7.150 7.280 6.710 7.050 237,948 -0.13(-1.81%)
Feb 16, 2021 7.080 8.000 6.970 7.180 562,389 +0.20(+2.87%)
Feb 12, 2021 7.400 7.400 6.700 6.980 508,100 -0.27(-3.72%)
Feb 11, 2021 6.480 7.460 6.400 7.250 594,414 +0.88(+13.81%)
Feb 10, 2021 7.270 7.270 6.190 6.370 697,396 -0.77(-10.78%)
Feb 09, 2021 6.840 7.390 6.710 7.140 421,068 +0.24(+3.48%)
Feb 08, 2021 6.590 7.110 6.500 6.900 375,053 -0.31(-4.30%)
Feb 05, 2021 6.120 7.490 5.804 7.210 1,319,400 +1.16(+19.17%)
Feb 04, 2021 6.120 6.350 5.910 6.050 207,847 -0.12(-1.94%)
Feb 03, 2021 5.770 6.440 5.770 6.170 438,131 +0.31(+5.29%)
Feb 02, 2021 5.890 6.640 5.280 5.860 617,519 +0.03(+0.51%)
Feb 01, 2021 6.590 7.110 5.500 5.830 488,116 -1.14(-16.36%)
Jan 29, 2021 6.920 9.900 6.230 6.970 1,492,300 -0.11(-1.55%)
Jan 28, 2021 7.430 8.000 5.540 7.080 2,821,185 +1.78(+33.58%)
Jan 27, 2021 6.000 9.280 5.010 5.300 4,486,989 +0.20(+3.92%)
Jan 26, 2021 4.440 5.780 4.100 5.100 3,948,668 +1.25(+32.47%)
Jan 25, 2021 3.770 3.920 3.610 3.850 350,711 +0.26(+7.24%)
Jan 22, 2021 3.690 3.820 3.490 3.590 246,200 -0.15(-4.01%)
Jan 21, 2021 3.310 5.360 3.180 3.740 2,987,707 +0.48(+14.72%)
Jan 20, 2021 3.420 3.530 3.260 3.260 156,527 -0.18(-5.23%)
Jan 19, 2021 3.480 3.690 3.400 3.440 194,280 -0.01(-0.29%)
Jan 15, 2021 3.830 3.830 3.420 3.450 276,700 -0.37(-9.69%)
Jan 14, 2021 4.060 4.190 3.780 3.820 209,109 -0.33(-7.95%)
Jan 13, 2021 4.460 4.660 4.010 4.150 387,108 -0.30(-6.74%)
Jan 12, 2021 3.890 5.150 3.790 4.450 1,539,415 +0.77(+20.92%)
Jan 11, 2021 3.450 3.840 3.320 3.680 345,328 +0.24(+6.98%)
Jan 08, 2021 3.180 3.730 3.100 3.440 509,800 +0.26(+8.18%)
Jan 07, 2021 3.260 3.390 3.120 3.180 294,533 -0.09(-2.75%)
Jan 06, 2021 3.300 3.500 3.080 3.270 228,180 -0.23(-6.57%)
Jan 05, 2021 3.080 3.940 2.960 3.500 726,997 +0.41(+13.27%)
Jan 04, 2021 3.390 3.500 2.800 3.090 705,846 -0.49(-13.69%)
Dec 31, 2020 3.580 3.580 3.580 1,844,050 +0.32(+9.82%)
Dec 30, 2020 3.120 3.560 2.870 3.260 1,844,050 -0.67(-17.05%)
Dec 29, 2020 2.630 6.170 2.630 3.930 8,611,353 +0.79(+25.16%)
Dec 28, 2020 1.680 15.77 1.620 3.140 21,441,596 +1.52(+93.80%)
Dec 24, 2020 1.690 1.690 1.540 1.620 15,100 -0.06(-3.62%)
Dec 23, 2020 1.650 1.740 1.570 1.681 35,976 +0.04(+2.50%)
Dec 22, 2020 1.580 1.670 1.530 1.640 111,900 +0.06(+3.80%)
Dec 21, 2020 1.580 1.600 1.500 1.580 74,036 +0.02(+1.28%)
Dec 18, 2020 1.540 1.610 1.510 1.560 39,700 +0.04(+2.63%)
Dec 17, 2020 1.500 1.556 1.480 1.520 15,494 -0.03(-1.94%)
Dec 16, 2020 1.590 1.610 1.500 1.550 33,453 -0.02(-1.29%)
Dec 15, 2020 1.460 1.650 1.430 1.570 69,851 +0.11(+7.55%)
Dec 14, 2020 1.530 1.570 1.450 1.460 104,255 -0.09(-6.11%)
Dec 11, 2020 1.690 1.690 1.540 1.555 66,400 -0.07(-4.01%)
Dec 10, 2020 1.520 1.790 1.520 1.620 194,151 -0.21(-11.48%)
Dec 09, 2020 1.630 2.570 1.550 1.830 2,912,399 +0.25(+15.82%)
Dec 08, 2020 1.650 1.650 1.570 1.580 39,157 -0.01(-0.63%)
Dec 07, 2020 1.650 1.680 1.550 1.590 45,669 -0.07(-4.22%)
Dec 04, 2020 1.540 1.730 1.540 1.660 133,300 +0.13(+8.50%)
Dec 03, 2020 1.490 1.530 1.490 1.530 11,321 +0.01(+0.66%)
Dec 02, 2020 1.540 1.540 1.490 1.520 28,656 -0.01(-0.65%)
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.