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, 2022 2.500 2.550 2.430 2.430 5,341 -0.08(-3.19%)
Sep 29, 2022 2.520 2.630 2.510 2.510 9,058 -0.10(-3.83%)
Sep 28, 2022 2.710 2.790 2.600 2.610 3,452 -0.13(-4.74%)
Sep 27, 2022 2.745 2.818 2.577 2.740 6,934 +0.13(+4.98%)
Sep 26, 2022 2.990 2.990 2.610 2.610 17,580 -0.17(-6.12%)
Sep 23, 2022 2.750 2.860 2.750 2.780 9,901 -0.05(-1.59%)
Sep 22, 2022 2.990 3.130 2.810 2.825 11,713 -0.17(-5.52%)
Sep 21, 2022 3.020 3.049 2.900 2.990 8,174 +0.04(+1.36%)
Sep 20, 2022 3.190 3.257 2.940 2.950 13,818 -0.23(-7.23%)
Sep 19, 2022 3.150 3.200 3.035 3.180 23,253 -0.02(-0.63%)
Sep 16, 2022 3.300 3.354 3.132 3.200 35,478 -0.16(-4.76%)
Sep 15, 2022 3.330 3.710 3.300 3.360 111,376 +0.01(+0.30%)
Sep 14, 2022 3.350 3.495 3.350 3.350 21,993 -0.12(-3.34%)
Sep 13, 2022 3.360 3.497 3.360 3.466 8,051 -0.04(-1.26%)
Sep 12, 2022 3.560 3.580 3.450 3.510 12,688 +0.00(+0.00%)
Sep 09, 2022 3.440 3.510 3.440 3.510 6,381 +0.09(+2.63%)
Sep 08, 2022 3.440 3.590 3.396 3.420 28,922 +0.08(+2.40%)
Sep 07, 2022 3.450 3.550 3.311 3.340 18,574 -0.19(-5.33%)
Sep 06, 2022 3.400 3.528 3.280 3.528 34,019 +0.13(+3.77%)
Sep 02, 2022 3.750 3.750 3.280 3.400 67,904 -0.18(-5.03%)
Sep 01, 2022 3.560 3.821 3.450 3.580 56,933 -0.09(-2.45%)
Aug 31, 2022 3.797 3.800 3.520 3.670 36,420 -0.01(-0.27%)
Aug 30, 2022 3.530 3.830 3.500 3.680 82,304 +0.18(+5.14%)
Aug 29, 2022 3.230 3.700 3.170 3.500 162,028 +0.22(+6.71%)
Aug 26, 2022 3.415 3.415 3.160 3.280 32,080 -0.16(-4.65%)
Aug 25, 2022 3.570 3.700 3.300 3.440 80,834 -0.20(-5.49%)
Aug 24, 2022 3.170 4.200 3.170 3.640 625,863 +0.38(+11.66%)
Aug 23, 2022 3.210 3.310 3.210 3.260 7,754 -0.02(-0.61%)
Aug 22, 2022 3.410 3.412 3.160 3.280 17,283 -0.23(-6.62%)
Aug 19, 2022 3.540 3.540 3.400 3.513 13,569 -0.05(-1.27%)
Aug 18, 2022 3.490 3.700 3.411 3.558 47,002 +0.03(+0.78%)
Aug 17, 2022 3.510 3.740 3.501 3.530 24,926 -0.03(-0.84%)
Aug 16, 2022 3.700 3.770 3.440 3.560 63,228 -0.16(-4.30%)
Aug 15, 2022 3.730 3.840 3.400 3.720 56,375 +0.07(+1.92%)
Aug 12, 2022 3.650 3.890 3.560 3.650 21,116 +0.01(+0.27%)
Aug 11, 2022 3.720 3.920 3.550 3.640 49,623 +0.01(+0.28%)
Aug 10, 2022 3.922 3.922 3.560 3.630 35,218 +0.02(+0.55%)
Aug 09, 2022 3.850 3.850 3.500 3.610 17,934 -0.21(-5.50%)
Aug 08, 2022 3.730 3.980 3.720 3.820 66,369 +0.09(+2.41%)
Aug 05, 2022 4.850 4.980 3.330 3.730 176,909 -1.06(-22.13%)
Aug 04, 2022 4.880 5.170 4.610 4.790 52,905 -0.11(-2.24%)
Aug 03, 2022 4.670 7.000 4.400 4.900 718,959 +0.15(+3.16%)
Aug 02, 2022 4.860 4.970 4.580 4.750 54,133 -0.21(-4.23%)
Aug 01, 2022 4.490 5.100 4.460 4.960 123,477 +0.27(+5.76%)
Jul 29, 2022 3.690 4.787 3.440 4.690 387,566 +0.99(+26.76%)
Jul 28, 2022 3.660 3.830 3.510 3.700 15,139 +0.03(+0.82%)
Jul 27, 2022 3.280 3.690 3.280 3.670 29,532 +0.43(+13.27%)
Jul 26, 2022 3.310 3.322 3.119 3.240 33,552 -0.42(-11.48%)
Jul 25, 2022 3.680 3.800 3.560 3.660 25,206 +0.00(+0.00%)
Jul 22, 2022 3.900 3.900 3.560 3.660 38,754 -0.20(-5.18%)
Jul 21, 2022 4.030 4.080 3.830 3.860 33,119 -0.28(-6.76%)
Jul 20, 2022 4.070 4.150 3.930 4.140 49,199 -0.02(-0.48%)
Jul 19, 2022 4.230 4.720 3.820 4.160 191,953 -0.28(-6.31%)
Jul 18, 2022 4.080 4.500 4.041 4.440 110,367 +0.06(+1.37%)
Jul 15, 2022 3.950 4.480 3.700 4.380 235,296 +0.24(+5.80%)
Jul 14, 2022 3.920 4.600 3.660 4.140 630,394 +0.04(+0.98%)
Jul 13, 2022 3.300 4.640 3.300 4.100 2,763,377 +0.37(+9.92%)
Jul 12, 2022 2.630 5.620 2.600 3.730 18,083,992 +1.00(+36.88%)
Jul 11, 2022 2.330 2.840 2.295 2.725 78,145 +0.32(+13.40%)
Jul 08, 2022 2.450 2.450 2.357 2.403 4,332 +0.00(+0.06%)
Jul 07, 2022 2.250 2.430 2.250 2.401 7,433 +0.07(+3.19%)
Jul 06, 2022 2.260 2.327 2.250 2.327 1,325 -0.09(-3.83%)
Jul 05, 2022 2.330 2.470 2.230 2.420 23,514 +0.02(+0.83%)
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.