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 (%)
Oct 31, 2019 1.420 1.430 1.330 1.400 41,163 -0.05(-3.45%)
Oct 30, 2019 1.440 1.490 1.430 1.450 16,350 +0.00(+0.00%)
Oct 29, 2019 1.500 1.540 1.440 1.450 18,058 -0.05(-3.33%)
Oct 28, 2019 1.550 1.570 1.470 1.500 13,065 -0.06(-3.69%)
Oct 25, 2019 1.530 1.580 1.460 1.557 27,500 +0.03(+1.79%)
Oct 24, 2019 1.480 1.580 1.400 1.530 82,960 +0.04(+2.68%)
Oct 23, 2019 1.490 1.505 1.450 1.490 7,775 -0.01(-0.67%)
Oct 22, 2019 1.500 1.560 1.440 1.500 22,433 +0.04(+2.74%)
Oct 21, 2019 1.530 1.530 1.430 1.460 51,272 -0.06(-4.26%)
Oct 18, 2019 1.600 1.670 1.470 1.525 50,600 -0.08(-4.69%)
Oct 17, 2019 1.620 1.660 1.390 1.600 154,120 -0.07(-4.19%)
Oct 16, 2019 1.390 2.600 1.370 1.670 1,320,033 +0.30(+21.90%)
Oct 15, 2019 1.310 1.400 1.310 1.370 31,113 +0.05(+3.79%)
Oct 14, 2019 1.300 1.391 1.280 1.320 20,537 -0.06(-4.35%)
Oct 11, 2019 1.390 1.410 1.340 1.380 10,900 +0.00(+0.00%)
Oct 10, 2019 1.433 1.433 1.328 1.380 8,044 -0.04(-2.78%)
Oct 09, 2019 1.420 1.450 1.385 1.419 6,987 +0.01(+0.67%)
Oct 08, 2019 1.470 1.470 1.410 1.410 2,715 -0.06(-4.09%)
Oct 07, 2019 1.540 1.550 1.470 1.470 11,670 +0.01(+0.69%)
Oct 04, 2019 1.490 1.510 1.410 1.460 2,500 -0.00(-0.22%)
Oct 03, 2019 1.400 1.480 1.400 1.463 14,322 +0.05(+3.77%)
Oct 02, 2019 1.430 1.460 1.390 1.410 11,212 -0.05(-3.66%)
Oct 01, 2019 1.600 1.635 1.430 1.464 34,316 -0.14(-8.53%)
Sep 30, 2019 1.650 1.650 1.580 1.600 4,336 -0.03(-1.84%)
Sep 27, 2019 1.580 1.630 1.570 1.630 6,500 +0.06(+3.82%)
Sep 26, 2019 1.580 1.662 1.570 1.570 14,946 -0.01(-0.63%)
Sep 25, 2019 1.640 1.640 1.570 1.580 14,646 -0.05(-3.07%)
Sep 24, 2019 1.690 1.690 1.630 1.630 5,872 +0.00(+0.00%)
Sep 23, 2019 1.690 1.710 1.630 1.630 4,419 -0.10(-5.78%)
Sep 20, 2019 1.700 1.740 1.650 1.730 28,900 +0.00(+0.00%)
Sep 19, 2019 1.760 1.760 1.690 1.730 10,160 +0.04(+2.37%)
Sep 18, 2019 1.700 1.740 1.680 1.690 20,380 +0.00(+0.00%)
Sep 17, 2019 1.770 1.770 1.670 1.690 43,426 -0.08(-4.51%)
Sep 16, 2019 1.730 1.800 1.730 1.770 11,688 +0.02(+1.14%)
Sep 13, 2019 1.780 1.800 1.710 1.750 34,700 -0.02(-1.13%)
Sep 12, 2019 1.800 1.850 1.770 1.770 18,916 -0.01(-0.56%)
Sep 11, 2019 1.780 1.840 1.770 1.780 35,136 -0.03(-1.55%)
Sep 10, 2019 1.870 1.870 1.780 1.808 23,936 -0.02(-0.93%)
Sep 09, 2019 1.900 1.900 1.780 1.825 35,681 -0.08(-4.45%)
Sep 06, 2019 1.844 1.930 1.844 1.910 29,400 +0.01(+0.53%)
Sep 05, 2019 1.990 2.000 1.750 1.900 84,686 -0.07(-3.55%)
Sep 04, 2019 2.110 2.120 1.900 1.970 39,946 -0.14(-6.64%)
Sep 03, 2019 2.070 2.110 1.950 2.110 15,576 +0.04(+1.93%)
Aug 30, 2019 2.120 2.120 2.040 2.070 24,100 -0.04(-1.90%)
Aug 29, 2019 2.150 2.160 2.010 2.110 61,686 +0.11(+5.50%)
Aug 28, 2019 1.850 2.190 1.810 2.000 192,434 +0.19(+10.50%)
Aug 27, 2019 1.800 1.855 1.740 1.810 48,942 +0.03(+1.56%)
Aug 26, 2019 1.850 1.850 1.750 1.782 16,329 +0.03(+1.84%)
Aug 23, 2019 1.830 1.920 1.750 1.750 41,900 -0.08(-4.37%)
Aug 22, 2019 1.800 1.880 1.790 1.830 22,503 +0.03(+1.67%)
Aug 21, 2019 1.720 2.020 1.710 1.800 169,300 +0.10(+5.88%)
Aug 20, 2019 1.710 1.770 1.680 1.700 46,081 -0.01(-0.58%)
Aug 19, 2019 1.770 1.770 1.685 1.710 4,738 -0.02(-1.08%)
Aug 16, 2019 1.750 1.800 1.650 1.729 32,200 +0.06(+3.88%)
Aug 15, 2019 1.707 1.760 1.600 1.664 31,309 -0.04(-2.12%)
Aug 14, 2019 1.690 1.730 1.610 1.700 20,583 -0.04(-2.28%)
Aug 13, 2019 1.680 1.850 1.670 1.740 60,075 +0.04(+2.35%)
Aug 12, 2019 1.790 1.790 1.650 1.700 24,037 -0.03(-1.73%)
Aug 09, 2019 1.900 1.988 1.600 1.730 199,900 -0.20(-10.36%)
Aug 08, 2019 2.040 2.080 1.910 1.930 47,988 -0.05(-2.60%)
Aug 07, 2019 1.980 2.100 1.900 1.982 48,836 +0.01(+0.59%)
Aug 06, 2019 2.240 2.240 1.950 1.970 119,304 -0.23(-10.45%)
Aug 05, 2019 2.010 2.210 1.950 2.200 104,966 -0.13(-5.58%)
Aug 02, 2019 2.940 3.120 2.140 2.330 4,086,900 +0.22(+10.43%)
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.