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

Regional Health Properties (NY: RHE )

2.840 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 3.288 3.444 3.288 3.345 5,533 -0.03(-0.81%)
Apr 27, 2018 3.538 3.538 3.264 3.372 6,696 +0.00(+0.07%)
Apr 26, 2018 3.502 3.600 3.264 3.370 17,850 -0.11(-3.04%)
Apr 25, 2018 3.360 3.720 3.347 3.475 17,520 -0.12(-3.34%)
Apr 24, 2018 3.540 3.840 3.424 3.595 22,252 +0.06(+1.56%)
Apr 23, 2018 3.600 3.913 3.480 3.540 37,226 -0.08(-2.32%)
Apr 20, 2018 3.744 3.839 3.480 3.624 13,720 -0.12(-3.21%)
Apr 19, 2018 3.803 4.019 3.720 3.744 8,467 -0.10(-2.53%)
Apr 18, 2018 3.616 4.020 3.601 3.841 14,515 +0.12(+3.26%)
Apr 17, 2018 4.051 4.369 3.240 3.720 62,710 -0.43(-10.35%)
Apr 16, 2018 4.320 4.367 3.762 4.150 55,961 -0.15(-3.41%)
Apr 13, 2018 4.471 4.800 4.080 4.296 62,358 -0.18(-3.92%)
Apr 12, 2018 4.788 4.799 4.345 4.471 39,717 -0.33(-6.83%)
Apr 11, 2018 4.680 4.920 4.344 4.799 32,577 +0.11(+2.38%)
Apr 10, 2018 4.560 4.920 3.960 4.687 61,103 +0.19(+4.13%)
Apr 09, 2018 3.983 4.680 3.901 4.501 44,601 +0.36(+8.69%)
Apr 06, 2018 4.256 4.560 3.750 4.141 56,929 -0.12(-2.73%)
Apr 05, 2018 4.346 4.488 4.208 4.258 20,464 +0.12(+2.84%)
Apr 04, 2018 3.360 4.320 3.360 4.140 74,153 +0.30(+7.81%)
Apr 03, 2018 4.435 4.666 3.682 3.840 42,515 -0.71(-15.53%)
Apr 02, 2018 4.560 5.180 4.416 4.546 85,557 +0.10(+2.19%)
Mar 29, 2018 4.448 4.448 4.448 0 -0.59(-11.74%)
Mar 28, 2018 4.874 5.316 4.440 5.040 68,164 +0.14(+2.79%)
Mar 27, 2018 5.520 5.760 4.801 4.903 110,748 -0.61(-11.02%)
Mar 26, 2018 6.540 7.200 5.160 5.510 163,636 -1.07(-16.20%)
Mar 23, 2018 5.760 7.440 5.220 6.576 463,808 +1.18(+21.78%)
Mar 22, 2018 4.560 7.680 4.560 5.400 462,973 +0.86(+18.92%)
Mar 21, 2018 3.240 10.56 3.029 4.541 1,055,130 +1.90(+72.00%)
Mar 20, 2018 2.940 3.148 2.640 2.640 18,447 +0.08(+3.29%)
Mar 19, 2018 3.086 3.162 2.556 2.556 19,416 -0.01(-0.28%)
Mar 16, 2018 2.881 3.240 2.563 2.563 14,612 -0.44(-14.59%)
Mar 15, 2018 3.012 3.228 3.000 3.001 17,471 -0.12(-3.73%)
Mar 14, 2018 3.312 3.337 3.000 3.118 26,191 -0.05(-1.55%)
Mar 13, 2018 3.000 3.540 2.957 3.167 91,348 -0.03(-0.94%)
Mar 12, 2018 3.120 3.474 3.120 3.197 11,270 +0.02(+0.49%)
Mar 09, 2018 3.360 3.541 3.000 3.181 25,377 -0.10(-3.14%)
Mar 08, 2018 3.600 3.900 3.240 3.284 27,534 +0.08(+2.43%)
Mar 07, 2018 3.600 3.206 35,028 +0.15(+4.78%)
Mar 06, 2018 2.905 3.286 2.905 3.060 12,273 +0.09(+3.03%)
Mar 05, 2018 3.360 3.360 2.905 2.970 12,252 -0.06(-1.82%)
Mar 02, 2018 2.880 3.360 2.760 3.025 30,477 +0.04(+1.24%)
Mar 01, 2018 2.868 3.120 2.760 2.988 22,989 +0.30(+11.01%)
Feb 28, 2018 3.000 3.360 2.556 2.692 26,974 -0.31(-10.28%)
Feb 27, 2018 3.150 3.479 2.880 3.000 46,726 +0.00(+0.00%)
Feb 26, 2018 2.400 3.958 2.400 3.000 94,851 +0.54(+21.95%)
Feb 23, 2018 2.400 2.460 2.284 2.460 6,426 +0.11(+4.65%)
Feb 22, 2018 2.352 2.352 2.280 2.351 8,246 +0.07(+3.11%)
Feb 21, 2018 2.272 2.350 2.166 2.280 6,376 +0.12(+5.38%)
Feb 20, 2018 2.412 2.440 2.100 2.164 12,064 -0.25(-10.30%)
Feb 16, 2018 2.412 2.412 2.412 0 +0.00(+0.00%)
Feb 15, 2018 2.369 2.544 2.304 2.412 12,998 -0.05(-1.90%)
Feb 14, 2018 2.455 2.695 2.412 2.459 8,725 -0.12(-4.52%)
Feb 13, 2018 2.580 2.988 2.443 2.575 26,959 +0.13(+5.40%)
Feb 12, 2018 2.603 2.603 2.341 2.443 5,067 -0.06(-2.54%)
Feb 09, 2018 2.430 2.626 2.280 2.507 20,642 -0.13(-5.00%)
Feb 08, 2018 2.761 2.834 2.430 2.639 23,278 -0.12(-4.39%)
Feb 07, 2018 2.952 2.999 2.760 2.760 9,297 -0.12(-4.17%)
Feb 06, 2018 3.108 3.119 2.760 2.880 17,566 -0.08(-2.74%)
Feb 05, 2018 2.998 3.406 2.880 2.961 21,973 +0.04(+1.22%)
Feb 02, 2018 3.480 3.480 2.760 2.926 40,046 -0.55(-15.79%)
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.