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

Regional Health Properties (NY: RHE )

2.815 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2018 2.557 2.557 2.460 2.460 6,949 -0.10(-3.76%)
Jul 30, 2018 2.556 2.633 2.525 2.556 4,323 -0.08(-3.18%)
Jul 27, 2018 2.640 2.760 2.520 2.640 7,866 -0.07(-2.48%)
Jul 26, 2018 2.820 2.820 2.615 2.707 4,605 -0.03(-0.94%)
Jul 25, 2018 2.735 2.861 2.658 2.733 17,977 -0.00(-0.07%)
Jul 24, 2018 2.772 2.881 2.760 2.735 7,963 -0.04(-1.61%)
Jul 23, 2018 2.905 2.919 2.778 2.780 16,048 -0.10(-3.53%)
Jul 20, 2018 2.910 3.120 2.812 2.881 12,791 -0.03(-0.99%)
Jul 19, 2018 2.904 3.000 2.810 2.910 8,285 -0.02(-0.65%)
Jul 18, 2018 2.856 3.076 2.820 2.929 12,687 +0.08(+2.64%)
Jul 17, 2018 2.819 2.988 2.640 2.854 29,238 +0.12(+4.30%)
Jul 16, 2018 3.000 3.060 2.700 2.736 23,707 -0.23(-7.69%)
Jul 13, 2018 3.350 3.493 2.964 2.964 80,218 -0.28(-8.62%)
Jul 12, 2018 2.664 3.540 2.657 3.244 138,950 +0.48(+17.53%)
Jul 11, 2018 2.760 2.880 2.652 2.760 10,305 +0.02(+0.66%)
Jul 10, 2018 2.820 2.822 2.647 2.742 7,083 -0.07(-2.35%)
Jul 09, 2018 3.084 3.084 2.760 2.808 18,908 -0.33(-10.41%)
Jul 06, 2018 2.526 3.134 2.526 3.134 12,567 +0.51(+19.21%)
Jul 05, 2018 2.526 2.700 2.526 2.629 7,323 +0.02(+0.93%)
Jul 03, 2018 2.605 2.605 2.605 0 +0.00(+0.05%)
Jul 02, 2018 2.880 2.926 2.556 2.604 47,674 -0.20(-7.26%)
Jun 29, 2018 3.240 2.808 195,727 +0.41(+17.00%)
Jun 28, 2018 2.376 2.488 2.280 2.400 13,063 -0.04(-1.57%)
Jun 27, 2018 2.460 2.490 2.292 2.438 9,700 +0.04(+1.65%)
Jun 26, 2018 2.618 2.640 2.292 2.399 17,382 -0.13(-5.31%)
Jun 25, 2018 2.492 2.540 2.400 2.533 15,567 +0.05(+1.83%)
Jun 22, 2018 2.580 2.622 2.401 2.488 16,589 -0.14(-5.21%)
Jun 21, 2018 2.580 2.648 2.580 2.624 10,401 -0.03(-1.12%)
Jun 20, 2018 2.700 2.760 2.580 2.654 10,058 -0.03(-1.04%)
Jun 19, 2018 2.880 2.880 2.682 2.682 9,508 -0.16(-5.70%)
Jun 18, 2018 2.640 2.880 2.640 2.844 22,101 +0.44(+18.50%)
Jun 15, 2018 2.826 2.400 2.400 34,971 -0.43(-15.07%)
Jun 14, 2018 2.820 2.955 2.816 2.826 7,209 -0.03(-1.22%)
Jun 13, 2018 2.935 3.096 2.826 2.861 23,976 +0.06(+2.32%)
Jun 12, 2018 2.940 3.120 2.707 2.796 74,856 -0.03(-1.10%)
Jun 11, 2018 2.676 2.868 2.676 2.827 25,660 +0.15(+5.65%)
Jun 08, 2018 2.760 2.760 2.640 2.676 9,851 -0.01(-0.45%)
Jun 07, 2018 2.772 2.772 2.652 2.688 13,011 +0.05(+1.82%)
Jun 06, 2018 2.640 2.640 31,029 -0.21(-7.37%)
Jun 05, 2018 2.820 2.940 2.760 2.850 15,734 +0.03(+1.06%)
Jun 04, 2018 2.868 2.976 2.808 2.820 15,180 -0.08(-2.61%)
Jun 01, 2018 3.000 3.000 2.820 2.896 17,151 +0.02(+0.75%)
May 31, 2018 2.760 2.939 2.760 2.874 18,476 +0.04(+1.48%)
May 30, 2018 3.006 3.006 2.832 2.832 9,042 -0.08(-2.72%)
May 29, 2018 2.820 3.060 2.808 2.911 20,964 -0.08(-2.65%)
May 25, 2018 2.990 2.990 2.990 0 -0.01(-0.32%)
May 24, 2018 3.114 3.114 2.919 3.000 37,905 -0.12(-3.85%)
May 23, 2018 3.600 3.600 2.880 3.120 89,614 -0.48(-13.36%)
May 22, 2018 3.600 5.700 3.174 3.601 671,517 +0.54(+17.69%)
May 21, 2018 2.646 3.180 2.508 3.060 96,007 +0.30(+10.87%)
May 18, 2018 2.898 2.976 2.662 2.760 20,939 +0.02(+0.88%)
May 17, 2018 3.083 3.121 2.520 2.736 34,149 -0.39(-12.34%)
May 16, 2018 3.060 3.456 3.060 3.121 45,058 -0.04(-1.18%)
May 15, 2018 3.214 3.264 3.120 3.158 11,683 -0.03(-0.83%)
May 14, 2018 3.317 3.335 3.180 3.185 9,166 -0.01(-0.38%)
May 11, 2018 3.384 3.467 3.060 3.197 27,258 -0.27(-7.78%)
May 10, 2018 3.384 3.540 3.384 3.466 11,276 -0.17(-4.63%)
May 09, 2018 3.600 3.651 3.428 3.635 13,281 -0.02(-0.56%)
May 08, 2018 4.032 4.032 3.516 3.655 18,341 -0.18(-4.81%)
May 07, 2018 3.780 4.200 3.560 3.840 48,199 +0.28(+7.89%)
May 04, 2018 3.306 3.780 3.306 3.559 46,847 +0.25(+7.70%)
May 03, 2018 3.504 3.600 3.288 3.305 21,075 -0.08(-2.41%)
May 02, 2018 3.490 3.600 3.300 3.386 19,758 +0.09(+2.62%)
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.