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

Regional Health Properties (NY: RHE )

2.815 +0.050 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Sep 30, 2019 1.650 1.650 1.580 1.600 4,336 -0.03(-1.84%)
Sep 27, 2019 1.580 1.630 1.570 1.630 6,500 +0.06(+3.82%)
Sep 26, 2019 1.580 1.662 1.570 1.570 14,946 -0.01(-0.63%)
Sep 25, 2019 1.640 1.640 1.570 1.580 14,646 -0.05(-3.07%)
Sep 24, 2019 1.690 1.690 1.630 1.630 5,872 +0.00(+0.00%)
Sep 23, 2019 1.690 1.710 1.630 1.630 4,419 -0.10(-5.78%)
Sep 20, 2019 1.700 1.740 1.650 1.730 28,900 +0.00(+0.00%)
Sep 19, 2019 1.760 1.760 1.690 1.730 10,160 +0.04(+2.37%)
Sep 18, 2019 1.700 1.740 1.680 1.690 20,380 +0.00(+0.00%)
Sep 17, 2019 1.770 1.770 1.670 1.690 43,426 -0.08(-4.51%)
Sep 16, 2019 1.730 1.800 1.730 1.770 11,688 +0.02(+1.14%)
Sep 13, 2019 1.780 1.800 1.710 1.750 34,700 -0.02(-1.13%)
Sep 12, 2019 1.800 1.850 1.770 1.770 18,916 -0.01(-0.56%)
Sep 11, 2019 1.780 1.840 1.770 1.780 35,136 -0.03(-1.55%)
Sep 10, 2019 1.870 1.870 1.780 1.808 23,936 -0.02(-0.93%)
Sep 09, 2019 1.900 1.900 1.780 1.825 35,681 -0.08(-4.45%)
Sep 06, 2019 1.844 1.930 1.844 1.910 29,400 +0.01(+0.53%)
Sep 05, 2019 1.990 2.000 1.750 1.900 84,686 -0.07(-3.55%)
Sep 04, 2019 2.110 2.120 1.900 1.970 39,946 -0.14(-6.64%)
Sep 03, 2019 2.070 2.110 1.950 2.110 15,576 +0.04(+1.93%)
Aug 30, 2019 2.120 2.120 2.040 2.070 24,100 -0.04(-1.90%)
Aug 29, 2019 2.150 2.160 2.010 2.110 61,686 +0.11(+5.50%)
Aug 28, 2019 1.850 2.190 1.810 2.000 192,434 +0.19(+10.50%)
Aug 27, 2019 1.800 1.855 1.740 1.810 48,942 +0.03(+1.56%)
Aug 26, 2019 1.850 1.850 1.750 1.782 16,329 +0.03(+1.84%)
Aug 23, 2019 1.830 1.920 1.750 1.750 41,900 -0.08(-4.37%)
Aug 22, 2019 1.800 1.880 1.790 1.830 22,503 +0.03(+1.67%)
Aug 21, 2019 1.720 2.020 1.710 1.800 169,300 +0.10(+5.88%)
Aug 20, 2019 1.710 1.770 1.680 1.700 46,081 -0.01(-0.58%)
Aug 19, 2019 1.770 1.770 1.685 1.710 4,738 -0.02(-1.08%)
Aug 16, 2019 1.750 1.800 1.650 1.729 32,200 +0.06(+3.88%)
Aug 15, 2019 1.707 1.760 1.600 1.664 31,309 -0.04(-2.12%)
Aug 14, 2019 1.690 1.730 1.610 1.700 20,583 -0.04(-2.28%)
Aug 13, 2019 1.680 1.850 1.670 1.740 60,075 +0.04(+2.35%)
Aug 12, 2019 1.790 1.790 1.650 1.700 24,037 -0.03(-1.73%)
Aug 09, 2019 1.900 1.988 1.600 1.730 199,900 -0.20(-10.36%)
Aug 08, 2019 2.040 2.080 1.910 1.930 47,988 -0.05(-2.60%)
Aug 07, 2019 1.980 2.100 1.900 1.982 48,836 +0.01(+0.59%)
Aug 06, 2019 2.240 2.240 1.950 1.970 119,304 -0.23(-10.45%)
Aug 05, 2019 2.010 2.210 1.950 2.200 104,966 -0.13(-5.58%)
Aug 02, 2019 2.940 3.120 2.140 2.330 4,086,900 +0.22(+10.43%)
Aug 01, 2019 1.990 2.150 1.910 2.110 29,992 +0.16(+8.21%)
Jul 31, 2019 2.110 2.200 1.950 1.950 48,183 -0.18(-8.45%)
Jul 30, 2019 2.030 2.240 2.020 2.130 46,208 +0.06(+2.90%)
Jul 29, 2019 2.200 2.250 2.030 2.070 54,303 -0.06(-2.82%)
Jul 26, 2019 1.925 2.220 1.925 2.130 66,200 +0.26(+13.90%)
Jul 25, 2019 1.860 1.990 1.860 1.870 19,360 -0.03(-1.58%)
Jul 24, 2019 2.010 2.060 1.860 1.900 57,413 -0.14(-6.86%)
Jul 23, 2019 2.060 2.060 1.900 2.040 22,383 -0.01(-0.49%)
Jul 22, 2019 2.060 2.250 1.980 2.050 77,006 -0.08(-3.76%)
Jul 19, 2019 2.450 2.450 2.100 2.130 147,200 -0.35(-14.11%)
Jul 18, 2019 1.950 2.700 1.860 2.480 498,664 +0.58(+30.53%)
Jul 17, 2019 1.570 1.970 1.568 1.900 235,281 +0.34(+21.79%)
Jul 16, 2019 1.630 1.654 1.540 1.560 39,133 -0.10(-6.02%)
Jul 15, 2019 1.640 1.680 1.640 1.660 15,468 -0.02(-1.19%)
Jul 12, 2019 1.710 1.740 1.670 1.680 14,300 +0.01(+0.60%)
Jul 11, 2019 1.670 1.710 1.610 1.670 35,918 -0.01(-0.60%)
Jul 10, 2019 1.660 1.710 1.650 1.680 16,320 +0.00(+0.00%)
Jul 09, 2019 1.750 1.750 1.630 1.680 16,101 -0.07(-4.00%)
Jul 08, 2019 1.760 1.770 1.610 1.750 49,115 +0.00(+0.00%)
Jul 05, 2019 1.710 1.780 1.700 1.750 30,700 +0.04(+2.34%)
Jul 03, 2019 1.750 1.800 1.710 1.710 17,400 -0.02(-1.16%)
Jul 02, 2019 1.760 1.781 1.700 1.730 22,648 -0.02(-1.14%)
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.