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

Regional Health Properties (NY: RHE )

2.840 +0.000 (+0.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 1, 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 28, 2023 2.890 3.150 2.890 3.150 3,305 +0.19(+6.30%)
Apr 27, 2023 3.050 3.080 2.820 2.963 4,689 -0.01(-0.20%)
Apr 26, 2023 3.033 3.033 2.969 2.969 1,769 -0.11(-3.59%)
Apr 25, 2023 2.921 3.080 2.921 3.080 5,757 -0.13(-4.05%)
Apr 24, 2023 3.090 3.210 2.900 3.210 8,456 +0.00(+0.15%)
Apr 21, 2023 3.050 3.205 3.050 3.205 4,010 +0.06(+1.75%)
Apr 20, 2023 3.290 3.290 3.050 3.150 6,898 -0.17(-5.12%)
Apr 19, 2023 3.520 3.520 3.300 3.320 4,599 -0.21(-5.95%)
Apr 18, 2023 3.620 3.930 3.410 3.530 5,524 +0.23(+6.97%)
Apr 17, 2023 3.300 3.300 3.300 3.300 875 -0.23(-6.52%)
Apr 14, 2023 3.530 3.530 3.530 3.530 769 -0.05(-1.40%)
Apr 13, 2023 3.430 3.710 3.430 3.580 3,778 +0.18(+5.29%)
Apr 12, 2023 3.350 3.400 3.260 3.400 3,915 +0.03(+0.89%)
Apr 11, 2023 3.260 3.370 3.250 3.370 1,630 +0.08(+2.43%)
Apr 10, 2023 3.223 3.490 3.223 3.290 11,804 +0.03(+0.93%)
Apr 06, 2023 3.496 3.496 3.250 3.260 1,463 -0.20(-5.79%)
Apr 05, 2023 3.500 3.502 3.460 3.460 2,780 -0.06(-1.70%)
Apr 04, 2023 3.472 3.620 3.472 3.520 1,319 +0.08(+2.33%)
Apr 03, 2023 3.730 3.752 3.409 3.440 4,191 +0.03(+0.88%)
Mar 31, 2023 3.410 3.410 3.410 3.410 446 -0.04(-1.16%)
Mar 30, 2023 3.420 3.450 3.450 3.450 1,585 -0.01(-0.29%)
Mar 29, 2023 3.480 3.550 3.460 3.460 2,632 -0.13(-3.62%)
Mar 28, 2023 3.560 3.590 3.475 3.590 1,347 +0.08(+2.28%)
Mar 27, 2023 3.520 3.520 3.510 3.510 933 +0.00(+0.00%)
Mar 24, 2023 3.420 3.510 3.420 3.510 660 +0.07(+2.03%)
Mar 23, 2023 3.610 3.610 3.415 3.440 1,327 -0.09(-2.55%)
Mar 22, 2023 3.500 3.680 3.450 3.530 9,090 +0.03(+0.86%)
Mar 21, 2023 3.420 3.750 3.420 3.500 1,861 +0.08(+2.34%)
Mar 20, 2023 3.470 3.500 3.410 3.420 5,540 -0.08(-2.29%)
Mar 17, 2023 3.440 3.530 3.440 3.500 3,447 +0.00(+0.00%)
Mar 16, 2023 3.470 3.500 3.440 3.500 2,524 -0.01(-0.28%)
Mar 15, 2023 3.720 3.720 3.450 3.510 17,615 -0.09(-2.50%)
Mar 14, 2023 3.610 3.750 3.600 3.600 16,592 -0.05(-1.41%)
Mar 13, 2023 3.610 3.711 3.580 3.652 10,292 -0.06(-1.57%)
Mar 10, 2023 3.930 3.940 3.610 3.710 18,888 -0.33(-8.17%)
Mar 09, 2023 4.380 4.380 4.040 4.040 4,419 -0.13(-3.21%)
Mar 08, 2023 4.310 4.320 4.010 4.174 21,649 -0.06(-1.44%)
Mar 07, 2023 3.990 4.380 3.986 4.235 19,888 +0.41(+10.66%)
Mar 06, 2023 3.990 4.200 3.827 3.827 38,943 -0.08(-2.12%)
Mar 03, 2023 3.980 4.000 3.881 3.910 13,717 +0.09(+2.36%)
Mar 02, 2023 3.860 3.857 3.755 3.820 8,532 -0.03(-0.78%)
Mar 01, 2023 3.880 3.900 3.770 3.850 18,419 +0.05(+1.32%)
Feb 28, 2023 3.980 3.980 3.690 3.800 7,136 -0.01(-0.26%)
Feb 27, 2023 3.560 3.990 3.560 3.810 29,715 +0.19(+5.25%)
Feb 24, 2023 3.870 3.870 3.620 3.620 474 -0.28(-7.18%)
Feb 23, 2023 3.550 3.900 3.550 3.900 23,997 +0.20(+5.41%)
Feb 22, 2023 3.410 3.780 3.360 3.700 9,315 +0.20(+5.71%)
Feb 21, 2023 3.670 3.910 3.490 3.500 55,985 -0.37(-9.47%)
Feb 17, 2023 3.660 3.920 3.660 3.866 13,030 +0.05(+1.21%)
Feb 16, 2023 3.613 3.900 3.537 3.820 57,015 +0.10(+2.69%)
Feb 15, 2023 3.690 3.970 3.507 3.720 72,225 -0.07(-1.85%)
Feb 14, 2023 3.310 3.980 3.310 3.790 56,075 +0.26(+7.35%)
Feb 13, 2023 3.290 3.600 3.150 3.530 39,370 +0.23(+6.98%)
Feb 10, 2023 3.430 3.453 3.290 3.300 17,234 -0.13(-3.78%)
Feb 09, 2023 3.290 3.480 3.280 3.430 10,873 +0.14(+4.25%)
Feb 08, 2023 3.390 3.510 3.290 3.290 1,443 -0.20(-5.73%)
Feb 07, 2023 3.270 3.590 3.100 3.490 72,734 +0.20(+6.08%)
Feb 06, 2023 3.510 3.510 3.275 3.290 19,319 -0.11(-3.24%)
Feb 03, 2023 3.030 3.400 3.027 3.400 46,983 +0.25(+7.94%)
Feb 02, 2023 3.070 3.420 3.060 3.150 54,725 -0.08(-2.48%)
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.