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

Regional Health Properties (NY: RHE )

2.840 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 3.250 3.290 3.120 3.240 14,148 +0.11(+3.51%)
Apr 28, 2022 3.190 3.300 3.130 3.130 7,724 -0.09(-2.80%)
Apr 27, 2022 3.100 3.337 3.100 3.220 16,136 -0.06(-1.83%)
Apr 26, 2022 3.200 3.430 3.100 3.280 92,816 +0.09(+2.82%)
Apr 25, 2022 3.160 3.195 3.130 3.190 11,288 +0.04(+1.27%)
Apr 22, 2022 3.155 3.230 3.140 3.150 10,485 -0.09(-2.85%)
Apr 21, 2022 3.250 3.270 3.140 3.243 17,701 -0.01(-0.23%)
Apr 20, 2022 3.660 3.700 3.223 3.250 25,447 -0.18(-5.25%)
Apr 19, 2022 3.210 3.500 3.200 3.430 32,537 +0.13(+3.94%)
Apr 18, 2022 3.160 3.300 3.120 3.300 29,589 +0.15(+4.76%)
Apr 14, 2022 3.250 3.250 3.150 3.150 12,040 -0.07(-2.17%)
Apr 13, 2022 3.200 3.270 3.160 3.220 18,744 -0.06(-1.83%)
Apr 12, 2022 3.220 3.407 3.220 3.280 14,150 +0.04(+1.23%)
Apr 11, 2022 3.410 3.451 3.150 3.240 46,141 -0.20(-5.81%)
Apr 08, 2022 3.510 3.640 3.440 3.440 29,493 -0.15(-4.18%)
Apr 07, 2022 3.600 3.770 3.490 3.590 50,199 -0.01(-0.28%)
Apr 06, 2022 3.510 3.700 3.480 3.600 53,226 +0.03(+0.84%)
Apr 05, 2022 3.450 3.980 3.360 3.570 143,032 -0.55(-13.35%)
Apr 04, 2022 3.600 4.336 3.520 4.120 323,128 +0.67(+19.42%)
Apr 01, 2022 3.500 3.690 3.450 3.450 36,278 -0.08(-2.27%)
Mar 31, 2022 3.780 3.780 3.510 3.530 22,762 -0.31(-8.07%)
Mar 30, 2022 3.838 4.078 3.620 3.840 50,821 -0.06(-1.54%)
Mar 29, 2022 3.980 4.000 3.700 3.900 73,548 -0.03(-0.76%)
Mar 28, 2022 3.550 4.135 3.550 3.930 256,862 +0.40(+11.33%)
Mar 25, 2022 3.500 3.570 3.411 3.530 32,430 +0.09(+2.62%)
Mar 24, 2022 3.450 3.500 3.385 3.440 30,929 +0.04(+1.18%)
Mar 23, 2022 3.700 3.770 3.310 3.400 38,775 -0.26(-7.10%)
Mar 22, 2022 3.480 3.900 3.400 3.660 106,061 +0.06(+1.81%)
Mar 21, 2022 3.510 3.750 3.267 3.595 65,910 +0.51(+16.34%)
Mar 18, 2022 3.570 3.790 3.090 3.090 110,758 -0.61(-16.49%)
Mar 17, 2022 3.710 3.850 3.570 3.700 19,105 +0.15(+4.23%)
Mar 16, 2022 3.580 3.730 3.420 3.550 12,719 +0.14(+4.05%)
Mar 15, 2022 3.420 3.777 3.250 3.412 32,675 +0.16(+4.98%)
Mar 14, 2022 4.100 4.120 3.250 3.250 58,499 -0.85(-20.73%)
Mar 11, 2022 4.220 4.400 4.100 4.100 41,241 -0.12(-2.84%)
Mar 10, 2022 4.100 4.230 4.100 4.220 4,700 +0.07(+1.69%)
Mar 09, 2022 4.250 4.402 4.040 4.150 29,451 -0.02(-0.48%)
Mar 08, 2022 3.900 4.280 3.810 4.170 28,585 +0.16(+3.99%)
Mar 07, 2022 4.300 4.380 3.840 4.010 27,657 -0.38(-8.66%)
Mar 04, 2022 4.360 4.610 4.230 4.390 24,441 -0.16(-3.52%)
Mar 03, 2022 4.460 4.690 4.360 4.550 44,341 +0.14(+3.17%)
Mar 02, 2022 4.190 4.470 4.170 4.410 83,715 +0.23(+5.50%)
Mar 01, 2022 3.910 4.280 3.822 4.180 60,448 +0.33(+8.57%)
Feb 28, 2022 3.860 4.010 3.822 3.850 36,368 -0.16(-3.99%)
Feb 25, 2022 3.810 4.079 3.840 4.010 52,863 +0.20(+5.25%)
Feb 24, 2022 3.820 3.880 3.610 3.810 43,969 -0.16(-4.03%)
Feb 23, 2022 4.090 4.380 3.950 3.970 25,757 -0.02(-0.50%)
Feb 22, 2022 4.140 3.910 3.990 41,832 -0.16(-3.86%)
Feb 18, 2022 4.150 0 -0.40(-8.79%)
Feb 17, 2022 4.700 4.850 4.420 4.550 61,753 -0.32(-6.57%)
Feb 16, 2022 4.580 4.870 4.400 4.870 100,834 +0.30(+6.56%)
Feb 15, 2022 4.530 4.750 4.300 4.570 170,700 +0.05(+1.11%)
Feb 14, 2022 4.250 4.900 4.110 4.520 221,511 +0.20(+4.63%)
Feb 11, 2022 4.480 4.900 4.230 4.320 392,036 -0.38(-8.09%)
Feb 10, 2022 5.130 5.500 4.000 4.700 6,837,194 +0.90(+23.68%)
Feb 09, 2022 3.680 3.810 3.320 3.800 356,213 +0.11(+2.98%)
Feb 08, 2022 3.200 3.700 3.140 3.690 879,178 +0.53(+16.78%)
Feb 07, 2022 3.200 3.310 3.130 3.160 24,381 -0.06(-1.86%)
Feb 04, 2022 3.160 3.270 3.140 3.220 7,911 +0.08(+2.55%)
Feb 03, 2022 3.250 3.110 3.140 39,800 -0.11(-3.38%)
Feb 02, 2022 3.300 3.580 3.200 3.250 135,674 -0.07(-2.11%)
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.