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 (%)
Jul 29, 2022 3.690 4.787 3.440 4.690 387,566 +0.99(+26.76%)
Jul 28, 2022 3.660 3.830 3.510 3.700 15,139 +0.03(+0.82%)
Jul 27, 2022 3.280 3.690 3.280 3.670 29,532 +0.43(+13.27%)
Jul 26, 2022 3.310 3.322 3.119 3.240 33,552 -0.42(-11.48%)
Jul 25, 2022 3.680 3.800 3.560 3.660 25,206 +0.00(+0.00%)
Jul 22, 2022 3.900 3.900 3.560 3.660 38,754 -0.20(-5.18%)
Jul 21, 2022 4.030 4.080 3.830 3.860 33,119 -0.28(-6.76%)
Jul 20, 2022 4.070 4.150 3.930 4.140 49,199 -0.02(-0.48%)
Jul 19, 2022 4.230 4.720 3.820 4.160 191,953 -0.28(-6.31%)
Jul 18, 2022 4.080 4.500 4.041 4.440 110,367 +0.06(+1.37%)
Jul 15, 2022 3.950 4.480 3.700 4.380 235,296 +0.24(+5.80%)
Jul 14, 2022 3.920 4.600 3.660 4.140 630,394 +0.04(+0.98%)
Jul 13, 2022 3.300 4.640 3.300 4.100 2,763,377 +0.37(+9.92%)
Jul 12, 2022 2.630 5.620 2.600 3.730 18,083,992 +1.00(+36.88%)
Jul 11, 2022 2.330 2.840 2.295 2.725 78,145 +0.32(+13.40%)
Jul 08, 2022 2.450 2.450 2.357 2.403 4,332 +0.00(+0.06%)
Jul 07, 2022 2.250 2.430 2.250 2.401 7,433 +0.07(+3.19%)
Jul 06, 2022 2.260 2.327 2.250 2.327 1,325 -0.09(-3.83%)
Jul 05, 2022 2.330 2.470 2.230 2.420 23,514 +0.02(+0.83%)
Jul 01, 2022 2.200 2.400 2.200 2.400 2,796 +0.06(+2.57%)
Jun 30, 2022 2.170 2.340 2.170 2.340 6,528 +0.06(+2.63%)
Jun 29, 2022 2.440 2.440 2.260 2.280 4,696 -0.08(-3.39%)
Jun 28, 2022 2.360 2.470 2.360 2.360 5,516 +0.01(+0.43%)
Jun 27, 2022 2.317 2.400 2.293 2.350 8,233 +0.10(+4.45%)
Jun 24, 2022 2.290 2.460 2.250 2.250 19,170 -0.04(-1.66%)
Jun 23, 2022 2.210 2.350 2.210 2.288 4,859 +0.07(+3.30%)
Jun 22, 2022 2.193 2.340 2.193 2.215 2,623 -0.05(-2.00%)
Jun 21, 2022 2.240 2.295 2.150 2.260 9,673 +0.11(+5.12%)
Jun 17, 2022 2.370 2.370 2.150 2.150 17,007 -0.07(-3.18%)
Jun 16, 2022 2.410 2.410 2.170 2.221 9,059 -0.19(-7.85%)
Jun 15, 2022 2.250 2.450 2.170 2.410 7,397 +0.12(+5.24%)
Jun 14, 2022 2.160 2.460 2.150 2.290 29,584 +0.10(+4.71%)
Jun 13, 2022 2.350 2.510 2.160 2.187 11,479 -0.18(-7.78%)
Jun 10, 2022 2.420 2.420 2.372 2.372 2,626 -0.13(-5.14%)
Jun 09, 2022 2.600 2.600 2.350 2.500 8,305 +0.04(+1.71%)
Jun 08, 2022 2.443 2.650 2.320 2.458 38,087 -0.04(-1.68%)
Jun 07, 2022 2.260 2.850 2.250 2.500 73,160 +0.25(+11.11%)
Jun 06, 2022 2.510 2.540 2.250 2.250 20,790 -0.29(-11.41%)
Jun 03, 2022 2.310 2.540 2.235 2.540 19,082 +0.20(+8.54%)
Jun 02, 2022 2.510 2.510 2.190 2.340 55,466 -0.23(-8.86%)
Jun 01, 2022 2.700 2.720 2.546 2.568 2,988 -0.09(-3.51%)
May 31, 2022 2.554 2.700 2.470 2.661 16,217 +0.10(+3.95%)
May 27, 2022 2.700 2.730 2.560 2.560 7,027 -0.07(-2.66%)
May 26, 2022 2.570 2.690 2.470 2.630 9,347 +0.12(+4.68%)
May 25, 2022 2.370 2.613 2.370 2.512 6,568 +0.09(+3.81%)
May 24, 2022 2.470 2.590 2.409 2.420 9,449 -0.15(-5.90%)
May 23, 2022 2.600 2.625 2.470 2.572 18,072 -0.09(-3.32%)
May 20, 2022 2.650 2.840 2.521 2.660 6,945 +0.16(+6.40%)
May 19, 2022 2.660 2.840 2.465 2.500 17,268 -0.13(-4.94%)
May 18, 2022 2.400 2.636 2.350 2.630 14,154 +0.23(+9.58%)
May 17, 2022 2.620 2.620 2.251 2.400 16,544 +0.09(+3.90%)
May 16, 2022 2.700 2.700 2.310 2.310 24,100 -0.19(-7.60%)
May 13, 2022 2.440 2.510 2.320 2.500 13,734 +0.28(+12.61%)
May 12, 2022 2.070 2.650 2.070 2.220 23,738 +0.15(+7.25%)
May 11, 2022 2.400 2.890 2.050 2.070 37,294 -0.16(-7.17%)
May 10, 2022 2.500 2.600 2.200 2.230 20,369 +0.13(+6.19%)
May 09, 2022 3.040 3.038 2.040 2.100 58,331 -0.78(-27.08%)
May 06, 2022 2.970 3.010 2.869 2.880 8,019 -0.17(-5.42%)
May 05, 2022 3.090 3.090 2.880 3.045 26,959 -0.04(-1.46%)
May 04, 2022 3.140 3.140 2.990 3.090 18,040 +0.08(+2.66%)
May 03, 2022 3.170 3.170 3.010 3.010 41,170 -0.19(-5.94%)
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.