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 (%)
Mar 31, 2021 4.480 5.140 4.296 4.580 586,657 +0.20(+4.57%)
Mar 30, 2021 4.360 4.380 4.000 4.380 100,849 -0.02(-0.45%)
Mar 29, 2021 4.500 5.000 4.360 4.400 112,560 -0.15(-3.30%)
Mar 26, 2021 5.000 5.300 4.550 4.550 35,100 -0.22(-4.61%)
Mar 25, 2021 4.900 5.090 4.500 4.770 96,129 -0.29(-5.73%)
Mar 24, 2021 5.750 5.940 5.000 5.060 110,773 -0.47(-8.50%)
Mar 23, 2021 5.890 6.070 5.440 5.530 173,012 -0.57(-9.34%)
Mar 22, 2021 5.910 6.200 5.910 6.100 49,756 +0.03(+0.49%)
Mar 19, 2021 5.840 6.210 5.750 6.070 98,100 +0.31(+5.38%)
Mar 18, 2021 5.860 6.156 5.750 5.760 75,775 -0.22(-3.68%)
Mar 17, 2021 6.000 6.100 5.580 5.980 77,958 -0.14(-2.29%)
Mar 16, 2021 5.790 6.750 5.790 6.120 1,203,951 +0.42(+7.37%)
Mar 15, 2021 5.650 5.870 5.570 5.700 90,955 +0.20(+3.64%)
Mar 12, 2021 5.600 5.760 5.480 5.500 36,200 -0.18(-3.17%)
Mar 11, 2021 5.440 5.740 5.350 5.680 76,523 +0.46(+8.81%)
Mar 10, 2021 5.000 5.417 5.000 5.220 173,654 +0.10(+1.95%)
Mar 09, 2021 5.010 5.400 5.010 5.120 372,176 +0.08(+1.59%)
Mar 08, 2021 5.070 5.460 4.900 5.040 678,967 -0.03(-0.59%)
Mar 05, 2021 5.160 5.461 4.850 5.070 411,200 -0.09(-1.74%)
Mar 04, 2021 5.840 6.070 5.070 5.160 230,361 -0.77(-12.98%)
Mar 03, 2021 5.800 6.225 5.770 5.930 198,500 -0.02(-0.34%)
Mar 02, 2021 5.740 6.200 5.740 5.950 172,430 +0.08(+1.36%)
Mar 01, 2021 5.600 6.000 5.540 5.870 77,679 +0.48(+8.91%)
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%)
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.