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 (%)
May 31, 2019 1.760 1.950 1.680 1.775 63,200 -0.03(-1.39%)
May 30, 2019 1.848 1.857 1.760 1.800 45,117 -0.04(-2.17%)
May 29, 2019 1.910 1.910 1.590 1.840 151,090 -0.10(-5.15%)
May 28, 2019 2.110 2.230 1.930 1.940 113,209 -0.12(-5.83%)
May 24, 2019 2.080 2.080 1.910 2.060 95,400 +0.10(+5.10%)
May 23, 2019 2.310 2.360 1.960 1.960 163,558 -0.35(-15.15%)
May 22, 2019 2.400 2.500 2.300 2.310 71,122 -0.04(-1.70%)
May 21, 2019 2.440 2.450 2.301 2.350 87,481 -0.10(-4.08%)
May 20, 2019 2.280 2.740 2.280 2.450 246,910 +0.17(+7.46%)
May 17, 2019 2.790 2.910 2.220 2.280 347,400 -0.58(-20.28%)
May 16, 2019 3.310 3.370 2.860 2.860 297,658 -0.42(-12.80%)
May 15, 2019 3.320 3.600 3.210 3.280 253,026 -0.03(-0.91%)
May 14, 2019 3.190 3.340 3.160 3.310 152,294 +0.11(+3.44%)
May 13, 2019 3.120 3.350 3.070 3.200 169,323 -0.16(-4.76%)
May 10, 2019 3.740 3.870 3.300 3.360 561,800 -0.42(-11.11%)
May 09, 2019 3.110 3.800 3.060 3.780 877,192 +0.61(+19.24%)
May 08, 2019 3.190 3.390 3.050 3.170 378,525 +0.07(+2.26%)
May 07, 2019 3.200 3.700 3.050 3.100 462,722 -0.17(-5.20%)
May 06, 2019 3.600 3.630 3.070 3.270 494,238 -0.23(-6.57%)
May 03, 2019 4.750 5.300 3.400 3.500 11,814,800 +1.00(+40.00%)
May 02, 2019 2.160 2.990 2.000 2.500 1,028,203 +0.32(+14.68%)
May 01, 2019 2.190 2.200 2.040 2.180 226,095 -0.02(-0.91%)
Apr 30, 2019 2.140 2.230 2.080 2.200 208,575 +0.03(+1.38%)
Apr 29, 2019 2.260 2.390 2.100 2.170 416,342 -0.13(-5.65%)
Apr 26, 2019 2.540 3.150 1.970 2.300 14,708,600 +0.73(+46.50%)
Apr 25, 2019 1.670 1.800 1.570 1.570 221,335 -0.12(-7.10%)
Apr 24, 2019 2.030 2.030 1.650 1.690 532,473 -0.44(-20.66%)
Apr 23, 2019 1.990 2.220 1.820 2.130 902,697 -0.29(-11.98%)
Apr 22, 2019 2.940 3.940 2.210 2.420 21,652,952 +1.33(+122.02%)
Apr 18, 2019 1.070 1.110 1.070 1.090 897,700 -0.03(-2.68%)
Apr 17, 2019 1.110 1.120 1.090 1.120 97,834 +0.00(+0.00%)
Apr 16, 2019 1.130 1.144 1.100 1.120 57,403 -0.04(-3.45%)
Apr 15, 2019 1.100 1.220 1.100 1.160 220,640 +0.03(+2.65%)
Apr 12, 2019 1.110 1.130 1.092 1.130 11,300 +0.00(+0.00%)
Apr 11, 2019 1.100 1.130 1.100 1.130 13,591 +0.00(+0.00%)
Apr 10, 2019 1.070 1.130 1.070 1.130 34,439 +0.05(+4.63%)
Apr 09, 2019 1.110 1.140 1.080 1.080 23,094 -0.06(-5.26%)
Apr 08, 2019 1.080 1.150 1.080 1.140 31,155 +0.04(+3.64%)
Apr 05, 2019 1.100 1.150 1.080 1.100 35,800 -0.03(-2.65%)
Apr 04, 2019 1.130 1.130 1.060 1.130 61,572 -0.03(-2.59%)
Apr 03, 2019 1.160 1.190 1.100 1.160 104,693 +0.00(+0.00%)
Apr 02, 2019 1.150 1.230 1.140 1.160 29,870 -0.02(-1.69%)
Apr 01, 2019 1.130 1.180 1.130 1.180 16,521 +0.05(+4.42%)
Mar 29, 2019 1.140 1.170 1.120 1.130 43,100 -0.02(-1.74%)
Mar 28, 2019 1.190 1.190 1.130 1.150 67,809 -0.07(-5.74%)
Mar 27, 2019 1.170 1.220 1.150 1.220 155,289 +0.04(+3.39%)
Mar 26, 2019 1.220 1.250 1.160 1.180 132,051 -0.05(-4.07%)
Mar 25, 2019 1.220 1.400 1.180 1.230 470,182 -0.01(-0.81%)
Mar 22, 2019 1.150 1.280 1.150 1.240 244,300 +0.08(+6.90%)
Mar 21, 2019 1.180 1.190 1.150 1.160 46,247 -0.05(-4.13%)
Mar 20, 2019 1.150 1.210 1.150 1.210 32,838 +0.04(+3.42%)
Mar 19, 2019 1.200 1.210 1.160 1.170 70,421 -0.04(-3.31%)
Mar 18, 2019 1.150 1.214 1.150 1.210 80,570 +0.06(+5.22%)
Mar 15, 2019 1.220 1.220 1.150 1.150 68,700 -0.09(-7.26%)
Mar 14, 2019 1.180 1.250 1.160 1.240 102,596 +0.04(+3.33%)
Mar 13, 2019 1.260 1.260 1.180 1.200 69,750 -0.08(-6.25%)
Mar 12, 2019 1.220 1.280 1.210 1.280 55,019 +0.06(+4.92%)
Mar 11, 2019 1.280 1.280 1.220 1.220 74,463 -0.07(-5.43%)
Mar 08, 2019 1.300 1.403 1.210 1.290 255,600 -0.03(-2.27%)
Mar 07, 2019 1.370 1.550 1.300 1.320 743,950 -0.06(-4.35%)
Mar 06, 2019 1.220 1.400 1.220 1.380 325,897 +0.17(+14.05%)
Mar 05, 2019 1.290 1.320 1.210 1.210 66,830 -0.11(-8.33%)
Mar 04, 2019 1.250 1.320 1.200 1.320 86,261 +0.03(+2.33%)
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.