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, 2022 2.730 2.730 2.600 2.600 5,741 -0.06(-2.25%)
Nov 29, 2022 2.710 2.760 2.660 2.660 3,833 -0.02(-0.75%)
Nov 28, 2022 2.680 2.770 2.680 2.680 1,986 -0.03(-1.11%)
Nov 23, 2022 2.710 319 -0.12(-4.35%)
Nov 22, 2022 2.670 2.833 2.670 2.833 3,785 -0.01(-0.24%)
Nov 21, 2022 2.740 2.870 2.620 2.840 7,540 +0.17(+6.37%)
Nov 18, 2022 2.760 2.770 2.660 2.670 5,846 -0.07(-2.55%)
Nov 17, 2022 2.740 2.740 2.740 2.740 345 -0.00(-0.18%)
Nov 16, 2022 2.580 2.760 2.580 2.745 6,296 +0.05(+1.86%)
Nov 15, 2022 2.690 2.870 2.645 2.695 12,015 +0.12(+4.86%)
Nov 14, 2022 2.720 2.730 2.510 2.570 13,791 -0.05(-1.72%)
Nov 11, 2022 2.580 2.710 2.500 2.615 9,163 +0.15(+6.21%)
Nov 10, 2022 2.350 2.590 2.263 2.462 13,846 +0.18(+7.99%)
Nov 09, 2022 2.600 2.600 2.190 2.280 10,113 -0.07(-2.98%)
Nov 08, 2022 2.390 2.480 2.330 2.350 7,146 -0.09(-3.55%)
Nov 07, 2022 2.480 2.480 2.290 2.436 9,592 +0.12(+5.02%)
Nov 04, 2022 2.600 2.602 2.310 2.320 6,599 -0.18(-7.20%)
Nov 03, 2022 2.410 2.540 2.410 2.500 10,222 -0.03(-1.19%)
Nov 02, 2022 2.500 2.660 2.455 2.530 10,050 -0.06(-2.32%)
Nov 01, 2022 2.390 2.598 2.360 2.590 23,174 +0.05(+1.97%)
Oct 31, 2022 2.480 3.330 2.350 2.540 233,095 +0.18(+7.63%)
Oct 28, 2022 2.454 2.485 2.272 2.360 6,525 +0.00(+0.00%)
Oct 27, 2022 2.320 2.400 2.320 2.360 2,605 +0.03(+1.29%)
Oct 26, 2022 2.240 2.380 2.240 2.330 5,287 +0.03(+1.31%)
Oct 25, 2022 2.500 2.500 2.210 2.300 5,900 +0.08(+3.60%)
Oct 24, 2022 2.380 2.380 2.200 2.220 14,319 -0.09(-3.90%)
Oct 21, 2022 2.500 2.500 2.310 2.310 4,420 -0.14(-5.71%)
Oct 20, 2022 2.600 2.600 2.270 2.450 3,507 +0.06(+2.51%)
Oct 19, 2022 2.480 2.590 2.390 2.390 3,361 -0.05(-2.05%)
Oct 18, 2022 2.430 2.600 2.350 2.440 11,177 +0.06(+2.52%)
Oct 17, 2022 2.300 2.430 2.190 2.380 12,298 +0.08(+3.48%)
Oct 14, 2022 2.190 2.460 2.190 2.300 15,361 +0.12(+5.50%)
Oct 13, 2022 2.130 2.300 2.130 2.180 4,935 -0.02(-0.91%)
Oct 12, 2022 2.290 2.290 2.200 2.200 3,520 -0.06(-2.65%)
Oct 11, 2022 2.290 2.360 2.250 2.260 4,230 +0.00(+0.15%)
Oct 10, 2022 2.300 2.320 2.250 2.257 4,711 +0.01(+0.29%)
Oct 07, 2022 2.435 2.580 2.250 2.250 4,625 -0.12(-5.06%)
Oct 06, 2022 2.520 2.520 2.370 2.370 3,948 -0.19(-7.42%)
Oct 05, 2022 2.690 2.691 2.360 2.560 16,126 -0.13(-4.83%)
Oct 04, 2022 2.360 2.690 2.359 2.690 18,562 +0.37(+15.95%)
Oct 03, 2022 2.440 2.440 2.240 2.320 16,329 -0.11(-4.53%)
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%)
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.