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 (%)
May 31, 2023 3.160 3.160 3.000 3.020 10,548 -0.01(-0.33%)
May 30, 2023 3.030 3.160 3.030 3.030 4,731 -0.03(-0.98%)
May 26, 2023 3.120 3.170 3.020 3.060 4,891 -0.09(-2.86%)
May 25, 2023 3.120 3.284 3.120 3.150 6,753 -0.02(-0.63%)
May 24, 2023 3.110 3.240 3.112 3.170 7,703 +0.01(+0.32%)
May 23, 2023 3.130 3.280 3.128 3.160 6,734 +0.06(+1.94%)
May 22, 2023 3.210 3.290 3.100 3.100 12,564 -0.29(-8.55%)
May 19, 2023 3.360 3.440 3.360 3.390 2,677 -0.03(-0.88%)
May 18, 2023 3.380 3.480 3.350 3.420 4,266 +0.03(+0.88%)
May 17, 2023 3.580 3.870 3.390 3.390 50,819 -0.15(-4.24%)
May 16, 2023 3.520 3.780 3.520 3.540 13,891 +0.01(+0.28%)
May 15, 2023 3.600 3.650 3.500 3.530 11,184 +0.09(+2.62%)
May 12, 2023 3.510 3.621 3.440 3.440 11,518 -0.02(-0.58%)
May 11, 2023 3.870 3.990 3.370 3.460 54,412 -0.30(-7.98%)
May 10, 2023 3.980 4.150 3.670 3.760 100,410 -0.04(-1.05%)
May 09, 2023 3.850 4.182 3.770 3.800 45,288 -0.28(-6.86%)
May 08, 2023 4.200 4.240 3.680 4.080 26,490 -0.04(-0.97%)
May 05, 2023 4.230 4.410 3.501 4.120 57,891 +0.12(+3.00%)
May 04, 2023 3.800 4.520 3.530 4.000 327,500 +0.39(+10.80%)
May 03, 2023 3.240 3.990 3.220 3.610 174,771 +0.50(+16.08%)
May 02, 2023 3.055 3.110 3.055 3.110 1,585 +0.11(+3.66%)
May 01, 2023 3.200 3.200 3.000 3.000 687 -0.15(-4.76%)
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%)
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.