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

Regional Health Properties (NY: RHE )

2.810 -0.015 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 28, 2018 2.208 2.220 2.064 2.076 53,416 -0.05(-2.26%)
Sep 27, 2018 2.232 2.520 2.112 2.124 95,220 -0.11(-4.79%)
Sep 26, 2018 2.088 2.964 2.030 2.231 349,879 +0.17(+8.08%)
Sep 25, 2018 2.148 2.148 1.879 2.064 165,333 +0.13(+6.77%)
Sep 24, 2018 2.095 2.160 1.812 1.933 95,320 -0.17(-7.94%)
Sep 21, 2018 2.160 2.160 2.052 2.100 56,108 +0.05(+2.34%)
Sep 20, 2018 2.218 2.218 2.040 2.052 60,241 -0.06(-3.01%)
Sep 19, 2018 2.340 2.340 2.099 2.116 89,371 -0.26(-10.91%)
Sep 18, 2018 2.280 2.520 2.052 2.375 162,793 +0.30(+14.39%)
Sep 17, 2018 2.340 2.363 2.040 2.076 191,963 -0.41(-16.43%)
Sep 14, 2018 3.180 3.192 2.400 2.484 309,166 -0.28(-10.00%)
Sep 13, 2018 3.300 3.840 2.484 2.760 1,164,835 +0.59(+27.07%)
Sep 12, 2018 4.320 4.560 2.160 2.172 1,254,331 -2.75(-55.85%)
Sep 11, 2018 1.560 1.800 1.560 4.920 320,192 +3.36(+215.87%)
Sep 10, 2018 1.680 1.680 1.476 1.558 28,961 -0.12(-7.29%)
Sep 07, 2018 1.560 1.920 1.440 1.680 129,008 +0.23(+15.61%)
Sep 06, 2018 1.638 1.638 1.440 1.453 18,553 -0.07(-4.34%)
Sep 05, 2018 1.578 1.596 1.500 1.519 31,606 -0.05(-3.21%)
Sep 04, 2018 1.680 1.716 1.548 1.570 21,116 +0.01(+0.62%)
Aug 31, 2018 1.560 1.560 1.560 0 -0.15(-9.03%)
Aug 30, 2018 1.685 2.100 1.680 1.715 52,297 +0.03(+1.78%)
Aug 29, 2018 1.474 1.760 1.474 1.685 13,791 -0.03(-1.68%)
Aug 28, 2018 1.646 1.800 1.620 1.714 15,724 -0.06(-3.19%)
Aug 27, 2018 1.764 1.856 1.560 1.770 15,507 +0.08(+4.61%)
Aug 24, 2018 1.920 1.920 1.620 1.692 11,800 -0.11(-6.00%)
Aug 23, 2018 1.915 1.927 1.800 1.800 10,044 +0.02(+1.35%)
Aug 22, 2018 1.890 1.907 1.638 1.776 13,114 -0.06(-3.27%)
Aug 21, 2018 1.584 2.160 1.584 1.836 50,976 +0.33(+21.62%)
Aug 20, 2018 1.613 1.639 1.320 1.510 13,242 -0.05(-3.23%)
Aug 17, 2018 1.920 1.920 1.200 1.560 33,633 -0.23(-12.87%)
Aug 16, 2018 1.560 1.800 1.602 1.790 13,206 +0.19(+12.18%)
Aug 15, 2018 2.117 2.122 1.572 1.596 44,896 -0.54(-25.28%)
Aug 14, 2018 2.220 2.220 1.920 2.136 13,148 -0.02(-0.78%)
Aug 13, 2018 2.064 2.280 2.064 2.153 7,511 -0.13(-5.58%)
Aug 10, 2018 2.400 2.520 2.040 2.280 14,833 -0.15(-6.13%)
Aug 09, 2018 2.574 2.610 2.280 2.429 18,073 -0.15(-5.64%)
Aug 08, 2018 2.401 2.640 2.370 2.574 11,974 +0.07(+2.88%)
Aug 07, 2018 2.520 2.622 2.401 2.502 6,814 -0.01(-0.29%)
Aug 06, 2018 2.520 2.610 2.436 2.509 7,889 +0.11(+4.55%)
Aug 03, 2018 2.280 2.520 2.280 2.400 8,883 -0.02(-0.99%)
Aug 02, 2018 2.400 2.441 2.381 2.424 8,945 -0.02(-0.69%)
Aug 01, 2018 2.460 2.462 2.400 2.441 6,996 -0.02(-0.78%)
Jul 31, 2018 2.557 2.557 2.460 2.460 6,949 -0.10(-3.76%)
Jul 30, 2018 2.556 2.633 2.525 2.556 4,323 -0.08(-3.18%)
Jul 27, 2018 2.640 2.760 2.520 2.640 7,866 -0.07(-2.48%)
Jul 26, 2018 2.820 2.820 2.615 2.707 4,605 -0.03(-0.94%)
Jul 25, 2018 2.735 2.861 2.658 2.733 17,977 -0.00(-0.07%)
Jul 24, 2018 2.772 2.881 2.760 2.735 7,963 -0.04(-1.61%)
Jul 23, 2018 2.905 2.919 2.778 2.780 16,048 -0.10(-3.53%)
Jul 20, 2018 2.910 3.120 2.812 2.881 12,791 -0.03(-0.99%)
Jul 19, 2018 2.904 3.000 2.810 2.910 8,285 -0.02(-0.65%)
Jul 18, 2018 2.856 3.076 2.820 2.929 12,687 +0.08(+2.64%)
Jul 17, 2018 2.819 2.988 2.640 2.854 29,238 +0.12(+4.30%)
Jul 16, 2018 3.000 3.060 2.700 2.736 23,707 -0.23(-7.69%)
Jul 13, 2018 3.350 3.493 2.964 2.964 80,218 -0.28(-8.62%)
Jul 12, 2018 2.664 3.540 2.657 3.244 138,950 +0.48(+17.53%)
Jul 11, 2018 2.760 2.880 2.652 2.760 10,305 +0.02(+0.66%)
Jul 10, 2018 2.820 2.822 2.647 2.742 7,083 -0.07(-2.35%)
Jul 09, 2018 3.084 3.084 2.760 2.808 18,908 -0.33(-10.41%)
Jul 06, 2018 2.526 3.134 2.526 3.134 12,567 +0.51(+19.21%)
Jul 05, 2018 2.526 2.700 2.526 2.629 7,323 +0.02(+0.93%)
Jul 03, 2018 2.605 2.605 2.605 0 +0.00(+0.05%)
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.