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 31, 2023 3.150 3.200 3.110 3.200 5,020 +0.05(+1.59%)
Jul 28, 2023 3.150 3.150 3.137 3.150 1,644 -0.02(-0.72%)
Jul 27, 2023 3.130 3.173 3.125 3.173 1,536 -0.02(-0.54%)
Jul 26, 2023 3.165 3.193 3.130 3.190 2,737 +0.04(+1.27%)
Jul 25, 2023 3.297 3.297 3.135 3.150 3,776 -0.21(-6.25%)
Jul 24, 2023 3.260 3.380 3.260 3.360 2,173 +0.10(+3.07%)
Jul 21, 2023 3.270 3.310 3.260 3.260 1,560 -0.10(-3.11%)
Jul 20, 2023 3.269 3.365 3.269 3.365 1,488 +0.02(+0.74%)
Jul 19, 2023 3.370 3.390 3.340 3.340 1,977 -0.06(-1.72%)
Jul 18, 2023 3.460 3.460 3.331 3.398 2,962 -0.05(-1.49%)
Jul 17, 2023 3.340 3.540 3.320 3.450 2,021 +0.05(+1.47%)
Jul 14, 2023 3.509 3.583 3.340 3.400 12,603 -0.10(-2.86%)
Jul 13, 2023 3.575 3.640 3.500 3.500 2,995 -0.01(-0.28%)
Jul 12, 2023 3.600 3.720 3.500 3.510 24,675 -0.09(-2.50%)
Jul 11, 2023 3.490 3.640 3.490 3.600 3,682 +0.10(+2.86%)
Jul 10, 2023 3.630 3.630 3.500 3.500 3,968 +0.00(+0.00%)
Jul 07, 2023 3.580 3.580 3.500 3.500 6,078 +0.00(+0.00%)
Jul 06, 2023 3.500 3.690 3.500 3.500 1,691 -0.02(-0.57%)
Jul 05, 2023 3.460 3.521 3.460 3.520 2,468 -0.01(-0.28%)
Jul 03, 2023 3.610 3.700 3.510 3.530 9,883 -0.07(-1.94%)
Jun 30, 2023 3.610 3.670 3.600 3.600 1,632 +0.01(+0.28%)
Jun 29, 2023 3.500 3.640 3.370 3.590 13,190 +0.21(+6.21%)
Jun 28, 2023 3.750 3.782 3.380 3.380 19,068 +0.19(+5.96%)
Jun 27, 2023 3.150 3.195 3.150 3.190 2,067 -0.03(-0.93%)
Jun 26, 2023 3.250 3.330 3.150 3.220 7,332 +0.00(+0.15%)
Jun 23, 2023 3.170 3.360 3.130 3.215 5,015 -0.01(-0.46%)
Jun 22, 2023 3.260 3.430 3.230 3.230 1,701 -0.21(-6.10%)
Jun 20, 2023 3.440 115 +0.03(+0.88%)
Jun 16, 2023 3.420 3.550 3.410 3.410 4,943 -0.10(-2.85%)
Jun 15, 2023 3.480 3.732 3.330 3.510 21,128 +0.18(+5.41%)
Jun 14, 2023 3.360 3.460 3.260 3.330 8,426 -0.09(-2.63%)
Jun 13, 2023 3.320 3.510 3.320 3.420 7,888 +0.10(+3.03%)
Jun 12, 2023 3.490 3.550 3.319 3.319 24,159 -0.04(-1.21%)
Jun 09, 2023 3.420 3.490 3.350 3.360 5,948 +0.00(+0.15%)
Jun 08, 2023 3.341 3.520 3.290 3.355 4,181 +0.04(+1.36%)
Jun 07, 2023 3.490 3.490 3.291 3.310 2,956 +0.05(+1.53%)
Jun 06, 2023 3.220 3.270 3.080 3.260 23,101 +0.14(+4.49%)
Jun 05, 2023 3.100 3.400 2.990 3.120 35,463 +0.12(+3.83%)
Jun 02, 2023 3.010 3.054 3.005 3.005 7,846 -0.01(-0.30%)
Jun 01, 2023 3.085 3.085 2.920 3.014 3,299 -0.01(-0.20%)
May 31, 2023 3.160 3.160 3.000 3.020 10,548 -0.01(-0.33%)
May 30, 2023 3.030 3.160 3.030 3.030 4,731 -0.03(-0.98%)
May 26, 2023 3.120 3.170 3.020 3.060 4,891 -0.09(-2.86%)
May 25, 2023 3.120 3.284 3.120 3.150 6,753 -0.02(-0.63%)
May 24, 2023 3.110 3.240 3.112 3.170 7,703 +0.01(+0.32%)
May 23, 2023 3.130 3.280 3.128 3.160 6,734 +0.06(+1.94%)
May 22, 2023 3.210 3.290 3.100 3.100 12,564 -0.29(-8.55%)
May 19, 2023 3.360 3.440 3.360 3.390 2,677 -0.03(-0.88%)
May 18, 2023 3.380 3.480 3.350 3.420 4,266 +0.03(+0.88%)
May 17, 2023 3.580 3.870 3.390 3.390 50,819 -0.15(-4.24%)
May 16, 2023 3.520 3.780 3.520 3.540 13,891 +0.01(+0.28%)
May 15, 2023 3.600 3.650 3.500 3.530 11,184 +0.09(+2.62%)
May 12, 2023 3.510 3.621 3.440 3.440 11,518 -0.02(-0.58%)
May 11, 2023 3.870 3.990 3.370 3.460 54,412 -0.30(-7.98%)
May 10, 2023 3.980 4.150 3.670 3.760 100,410 -0.04(-1.05%)
May 09, 2023 3.850 4.182 3.770 3.800 45,288 -0.28(-6.86%)
May 08, 2023 4.200 4.240 3.680 4.080 26,490 -0.04(-0.97%)
May 05, 2023 4.230 4.410 3.501 4.120 57,891 +0.12(+3.00%)
May 04, 2023 3.800 4.520 3.530 4.000 327,500 +0.39(+10.80%)
May 03, 2023 3.240 3.990 3.220 3.610 174,771 +0.50(+16.08%)
May 02, 2023 3.055 3.110 3.055 3.110 1,585 +0.11(+3.66%)
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.