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

Regional Health Properties (NY: RHE )

2.815 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2017 3.242 3.300 3.000 3.124 7,361 +0.12(+4.04%)
Nov 29, 2017 2.760 3.180 2.760 3.002 2,667 +0.18(+6.47%)
Nov 28, 2017 3.150 3.210 2.760 2.820 4,702 -0.18(-6.00%)
Nov 27, 2017 3.360 3.412 3.000 3.000 6,800 -0.42(-12.28%)
Nov 24, 2017 3.360 3.462 3.360 3.420 1,278 +0.17(+5.36%)
Nov 22, 2017 3.271 3.356 3.240 3.246 3,786 +0.01(+0.19%)
Nov 21, 2017 3.356 3.356 3.120 3.240 12,809 +0.02(+0.67%)
Nov 20, 2017 2.988 3.307 2.988 3.218 6,960 +0.34(+11.66%)
Nov 17, 2017 3.120 3.120 2.640 2.882 8,190 -0.12(-3.92%)
Nov 16, 2017 3.480 3.480 2.772 3.000 11,138 +0.00(+0.00%)
Nov 15, 2017 2.880 4.740 2.736 3.000 27,528 +0.35(+13.33%)
Nov 14, 2017 3.618 3.618 2.441 2.647 7,965 -0.95(-26.47%)
Nov 13, 2017 3.911 3.965 3.420 3.600 7,491 -0.12(-3.35%)
Nov 10, 2017 3.840 4.200 3.600 3.725 12,270 -1.08(-22.40%)
Nov 09, 2017 4.824 5.167 4.595 4.800 16,843 +0.02(+0.35%)
Nov 08, 2017 4.800 4.824 4.560 4.783 9,520 -0.02(-0.35%)
Nov 07, 2017 5.268 5.268 4.440 4.800 20,672 -0.24(-4.76%)
Nov 06, 2017 5.418 5.830 4.800 5.040 20,961 -0.12(-2.34%)
Nov 03, 2017 7.080 7.080 4.800 5.161 7,242 -3.84(-42.66%)
Nov 02, 2017 5.280 9.000 4.956 9.000 6,055 +3.24(+56.25%)
Nov 01, 2017 6.151 6.180 5.760 5.760 1,659 -0.48(-7.69%)
Oct 31, 2017 5.880 6.240 5.641 6.240 4,802 +0.12(+1.96%)
Oct 30, 2017 6.720 5.520 6.120 970 -0.48(-7.27%)
Oct 27, 2017 6.600 6.612 6.480 6.600 2,016 +0.12(+1.85%)
Oct 26, 2017 7.200 7.440 6.840 6.480 3,015 -0.96(-12.90%)
Oct 25, 2017 6.600 8.616 6.600 7.440 7,161 +0.48(+6.90%)
Oct 24, 2017 5.400 7.200 5.400 6.960 9,863 -0.06(-0.85%)
Oct 23, 2017 6.960 9.120 5.305 7.020 13,335 +0.19(+2.81%)
Oct 20, 2017 7.200 7.800 6.241 6.828 1,826 +0.23(+3.45%)
Oct 19, 2017 8.400 8.400 6.000 6.600 8,290 -1.92(-22.54%)
Oct 18, 2017 9.000 9.238 8.400 8.520 1,647 -0.36(-4.05%)
Oct 17, 2017 8.908 9.600 8.880 8.880 356 -0.12(-1.33%)
Oct 16, 2017 8.848 9.000 8.848 9.000 289 +0.00(+0.00%)
Oct 13, 2017 9.790 10.43 9.000 9.000 2,875 -0.60(-6.25%)
Oct 12, 2017 10.56 10.56 9.360 9.600 1,109 -0.60(-5.88%)
Oct 11, 2017 9.600 10.56 8.160 10.20 1,393 +0.00(+0.00%)
Oct 10, 2017 10.44 10.56 10.20 10.20 1,136 +0.22(+2.18%)
Oct 09, 2017 10.44 10.44 9.983 9.983 1,820 -0.70(-6.53%)
Oct 06, 2017 10.68 10.68 10.20 10.68 2,564 +0.00(+0.00%)
Oct 05, 2017 11.03 11.04 10.68 10.68 1,839 -0.24(-2.18%)
Oct 04, 2017 11.87 11.88 10.92 10.92 1,231 -1.06(-8.84%)
Oct 03, 2017 10.93 12.00 10.93 11.98 1,318 -0.02(-0.20%)
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.