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

Regional Health Properties (NY: RHE )

2.815 +0.050 (+1.81%)
Official Closing 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 (%)
Aug 31, 2022 3.797 3.800 3.520 3.670 36,420 -0.01(-0.27%)
Aug 30, 2022 3.530 3.830 3.500 3.680 82,304 +0.18(+5.14%)
Aug 29, 2022 3.230 3.700 3.170 3.500 162,028 +0.22(+6.71%)
Aug 26, 2022 3.415 3.415 3.160 3.280 32,080 -0.16(-4.65%)
Aug 25, 2022 3.570 3.700 3.300 3.440 80,834 -0.20(-5.49%)
Aug 24, 2022 3.170 4.200 3.170 3.640 625,863 +0.38(+11.66%)
Aug 23, 2022 3.210 3.310 3.210 3.260 7,754 -0.02(-0.61%)
Aug 22, 2022 3.410 3.412 3.160 3.280 17,283 -0.23(-6.62%)
Aug 19, 2022 3.540 3.540 3.400 3.513 13,569 -0.05(-1.27%)
Aug 18, 2022 3.490 3.700 3.411 3.558 47,002 +0.03(+0.78%)
Aug 17, 2022 3.510 3.740 3.501 3.530 24,926 -0.03(-0.84%)
Aug 16, 2022 3.700 3.770 3.440 3.560 63,228 -0.16(-4.30%)
Aug 15, 2022 3.730 3.840 3.400 3.720 56,375 +0.07(+1.92%)
Aug 12, 2022 3.650 3.890 3.560 3.650 21,116 +0.01(+0.27%)
Aug 11, 2022 3.720 3.920 3.550 3.640 49,623 +0.01(+0.28%)
Aug 10, 2022 3.922 3.922 3.560 3.630 35,218 +0.02(+0.55%)
Aug 09, 2022 3.850 3.850 3.500 3.610 17,934 -0.21(-5.50%)
Aug 08, 2022 3.730 3.980 3.720 3.820 66,369 +0.09(+2.41%)
Aug 05, 2022 4.850 4.980 3.330 3.730 176,909 -1.06(-22.13%)
Aug 04, 2022 4.880 5.170 4.610 4.790 52,905 -0.11(-2.24%)
Aug 03, 2022 4.670 7.000 4.400 4.900 718,959 +0.15(+3.16%)
Aug 02, 2022 4.860 4.970 4.580 4.750 54,133 -0.21(-4.23%)
Aug 01, 2022 4.490 5.100 4.460 4.960 123,477 +0.27(+5.76%)
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%)
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.