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 (%)
Dec 31, 2018 1.080 1.560 1.020 1.560 185,483 +0.42(+36.84%)
Dec 28, 2018 1.080 1.200 1.080 1.140 34,733 +0.13(+12.43%)
Dec 27, 2018 1.307 1.307 0.9600 1.014 48,635 -0.17(-14.30%)
Dec 26, 2018 1.080 1.320 1.073 1.183 49,365 +0.16(+16.00%)
Dec 24, 2018 0.7200 1.104 0.7200 1.020 30,866 +0.06(+6.25%)
Dec 21, 2018 1.200 1.200 0.9600 0.9600 32,125 -0.14(-13.04%)
Dec 20, 2018 1.320 1.320 1.080 1.104 33,371 -0.18(-14.34%)
Dec 19, 2018 1.361 1.386 1.248 1.289 23,188 -0.01(-0.56%)
Dec 18, 2018 1.284 1.380 1.260 1.296 32,975 +0.03(+2.27%)
Dec 17, 2018 1.415 1.500 1.200 1.267 28,346 -0.17(-12.00%)
Dec 14, 2018 1.560 1.560 1.320 1.440 35,716 -0.02(-1.48%)
Dec 13, 2018 1.500 1.543 1.440 1.462 27,206 -0.07(-4.69%)
Dec 12, 2018 1.440 1.560 1.440 1.534 42,718 +0.03(+2.08%)
Dec 11, 2018 1.589 1.632 1.500 1.502 43,033 -0.04(-2.57%)
Dec 10, 2018 1.620 1.678 1.488 1.542 59,878 -0.02(-1.15%)
Dec 07, 2018 1.680 1.680 1.560 1.560 59,166 -0.08(-4.69%)
Dec 06, 2018 1.776 1.800 1.634 1.637 110,585 -0.16(-9.07%)
Dec 04, 2018 2.040 2.400 1.800 1.800 558,050 +0.12(+7.30%)
Dec 03, 2018 1.722 1.764 1.590 1.678 74,940 +0.06(+3.56%)
Nov 30, 2018 1.716 1.728 1.608 1.620 35,558 -0.09(-5.40%)
Nov 29, 2018 1.687 1.816 1.687 1.712 18,784 -0.09(-4.87%)
Nov 28, 2018 1.800 1.800 1.680 1.800 44,270 -0.06(-3.23%)
Nov 27, 2018 1.890 1.915 1.716 1.860 31,312 +0.04(+1.97%)
Nov 26, 2018 1.968 1.980 1.747 1.824 64,501 +0.00(+0.00%)
Nov 23, 2018 1.812 1.860 1.764 1.824 9,025 +0.04(+2.49%)
Nov 21, 2018 1.780 1.780 1.780 0 -0.02(-1.13%)
Nov 20, 2018 1.824 1.824 1.680 1.800 15,890 -0.12(-6.25%)
Nov 19, 2018 1.884 1.920 1.680 1.920 29,776 -0.06(-3.03%)
Nov 16, 2018 1.800 1.980 1.776 1.980 25,491 +0.00(+0.00%)
Nov 15, 2018 1.680 1.980 1.560 1.980 42,225 +0.12(+6.66%)
Nov 14, 2018 1.920 1.956 1.740 1.856 48,653 -0.06(-3.31%)
Nov 13, 2018 2.040 2.040 1.812 1.920 57,866 +0.00(+0.00%)
Nov 12, 2018 2.160 2.160 1.920 1.920 33,466 -0.11(-5.33%)
Nov 09, 2018 2.100 2.100 1.992 2.028 22,283 -0.02(-1.11%)
Nov 08, 2018 2.040 2.123 1.987 2.051 27,373 -0.04(-1.73%)
Nov 07, 2018 2.113 2.160 2.040 2.087 32,838 -0.06(-2.85%)
Nov 06, 2018 1.992 2.148 1.992 2.148 19,782 +0.05(+2.29%)
Nov 05, 2018 2.094 2.100 1.980 2.100 23,352 +0.12(+6.06%)
Nov 02, 2018 2.088 2.088 1.932 1.980 32,866 -0.03(-1.55%)
Nov 01, 2018 2.058 2.124 1.920 2.011 45,898 -0.09(-4.50%)
Oct 31, 2018 2.172 2.172 2.058 2.106 26,506 -0.02(-0.79%)
Oct 30, 2018 2.160 2.183 2.064 2.123 33,008 -0.03(-1.56%)
Oct 29, 2018 2.269 2.269 2.136 2.156 35,477 -0.00(-0.17%)
Oct 26, 2018 2.280 2.280 2.160 2.160 49,783 +0.00(+0.00%)
Oct 25, 2018 2.376 2.376 2.160 2.160 79,360 -0.05(-2.44%)
Oct 24, 2018 2.234 2.760 2.100 2.214 242,195 -0.00(-0.11%)
Oct 23, 2018 2.280 2.356 2.100 2.216 54,704 -0.24(-9.68%)
Oct 22, 2018 2.394 2.454 2.280 2.454 61,681 -0.07(-2.62%)
Oct 19, 2018 2.400 2.880 2.280 2.520 116,425 +0.12(+5.00%)
Oct 18, 2018 2.040 2.520 2.040 2.400 236,951 +0.15(+6.67%)
Oct 17, 2018 2.100 2.250 2.100 2.250 21,560 -0.00(-0.21%)
Oct 16, 2018 2.112 2.255 2.100 2.255 63,214 -0.03(-1.11%)
Oct 15, 2018 2.356 2.356 2.045 2.280 81,536 -0.12(-5.00%)
Oct 12, 2018 2.400 2.400 2.160 2.400 79,783 +0.26(+11.92%)
Oct 11, 2018 2.400 2.400 2.100 2.144 213,565 -0.48(-18.36%)
Oct 10, 2018 1.998 3.215 1.998 2.627 910,558 +0.53(+25.44%)
Oct 09, 2018 2.070 2.094 1.961 2.094 38,605 +0.00(+0.00%)
Oct 08, 2018 1.999 2.094 1.932 2.094 52,485 -0.01(-0.29%)
Oct 05, 2018 2.088 2.100 1.944 2.100 59,933 +0.02(+0.98%)
Oct 04, 2018 2.172 2.184 2.010 2.080 89,543 -0.09(-4.25%)
Oct 03, 2018 2.040 2.280 1.944 2.172 201,736 +0.01(+0.56%)
Oct 02, 2018 2.220 2.220 1.932 2.160 88,268 +0.12(+5.88%)
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.