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%)
Streaming Delayed Price Updated: 1:18 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 (%)
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%)
Feb 01, 2022 3.150 3.450 3.150 3.320 20,588 +0.09(+2.79%)
Jan 31, 2022 2.956 3.260 3.230 59,598 +0.18(+5.90%)
Jan 28, 2022 2.970 3.093 2.860 3.050 59,586 +0.08(+2.69%)
Jan 27, 2022 3.150 3.415 2.900 2.970 350,396 -0.09(-2.94%)
Jan 26, 2022 3.070 3.372 3.030 3.060 94,661 -0.09(-2.86%)
Jan 25, 2022 3.130 3.200 2.810 3.150 134,870 -0.08(-2.48%)
Jan 24, 2022 3.600 3.602 3.050 3.230 109,723 -0.52(-13.87%)
Jan 21, 2022 3.720 3.900 3.650 3.750 64,748 -0.07(-1.83%)
Jan 20, 2022 4.040 5.170 3.660 3.820 500,646 -0.17(-4.26%)
Jan 19, 2022 3.750 4.190 3.630 3.990 195,055 +0.32(+8.72%)
Jan 18, 2022 3.620 3.740 3.520 3.670 25,301 -0.08(-2.13%)
Jan 14, 2022 3.750 0 +0.11(+3.02%)
Jan 13, 2022 3.790 3.840 3.525 3.640 22,460 -0.20(-5.21%)
Jan 12, 2022 3.900 4.000 3.700 3.840 48,808 -0.01(-0.34%)
Jan 11, 2022 3.860 4.010 3.800 3.853 57,461 -0.04(-0.95%)
Jan 10, 2022 4.030 4.130 3.820 3.890 43,621 -0.14(-3.47%)
Jan 07, 2022 4.460 4.580 4.030 4.030 53,006 -0.28(-6.50%)
Jan 06, 2022 4.310 4.620 4.300 4.310 74,785 -0.02(-0.46%)
Jan 05, 2022 4.870 5.079 4.330 4.330 118,823 -0.67(-13.40%)
Jan 04, 2022 4.780 5.250 4.660 5.000 178,566 +0.38(+8.23%)
Jan 03, 2022 4.520 4.785 4.480 4.620 52,547 +0.11(+2.44%)
Dec 31, 2021 4.600 4.760 4.360 4.510 48,741 -0.11(-2.38%)
Dec 30, 2021 4.700 4.865 4.470 4.620 40,578 +0.15(+3.36%)
Dec 29, 2021 4.800 5.250 4.470 4.470 330,106 -0.31(-6.49%)
Dec 28, 2021 4.850 4.905 4.620 4.780 49,668 -0.08(-1.65%)
Dec 27, 2021 5.100 5.100 4.850 4.860 30,120 -0.23(-4.52%)
Dec 23, 2021 4.820 5.100 4.640 5.090 66,187 +0.29(+6.04%)
Dec 22, 2021 5.140 5.330 4.780 4.800 62,019 -0.45(-8.57%)
Dec 21, 2021 4.490 5.620 4.420 5.250 218,997 +0.63(+13.64%)
Dec 20, 2021 4.800 4.955 4.320 4.620 89,498 -0.34(-6.85%)
Dec 17, 2021 5.210 5.600 4.850 4.960 131,690 -0.42(-7.81%)
Dec 16, 2021 6.120 6.420 5.100 5.380 494,991 -1.32(-19.70%)
Dec 15, 2021 5.330 7.350 5.120 6.700 1,269,818 +1.29(+23.84%)
Dec 14, 2021 5.470 5.745 5.155 5.410 13,546 -0.12(-2.17%)
Dec 13, 2021 6.050 6.050 5.459 5.530 15,753 -0.28(-4.82%)
Dec 10, 2021 5.710 6.040 5.680 5.810 20,676 +0.10(+1.75%)
Dec 09, 2021 5.630 5.960 5.510 5.710 30,400 +0.24(+4.39%)
Dec 08, 2021 5.270 5.660 5.070 5.470 49,087 +0.15(+2.82%)
Dec 07, 2021 5.570 5.570 5.130 5.320 25,453 +0.01(+0.19%)
Dec 06, 2021 5.170 5.590 5.000 5.310 69,878 +0.11(+2.12%)
Dec 03, 2021 5.440 5.440 5.026 5.200 23,296 -0.14(-2.62%)
Dec 02, 2021 5.520 5.677 5.275 5.340 23,279 -0.23(-4.13%)
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.