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 (%)
Jun 28, 2019 1.760 1.828 1.730 1.730 26,500 -0.06(-3.51%)
Jun 27, 2019 1.800 1.830 1.720 1.793 18,148 +0.04(+2.46%)
Jun 26, 2019 1.810 1.840 1.720 1.750 46,130 -0.05(-2.78%)
Jun 25, 2019 1.860 1.910 1.800 1.800 35,313 -0.07(-3.74%)
Jun 24, 2019 1.820 1.930 1.800 1.870 41,486 -0.01(-0.53%)
Jun 21, 2019 1.910 1.910 1.820 1.880 55,800 -0.02(-1.05%)
Jun 20, 2019 2.090 2.090 1.890 1.900 87,506 -0.18(-8.65%)
Jun 19, 2019 1.950 2.290 1.920 2.080 277,295 +0.16(+8.33%)
Jun 18, 2019 1.930 2.020 1.880 1.920 39,043 +0.10(+5.49%)
Jun 17, 2019 2.000 2.080 1.820 1.820 40,919 -0.24(-11.65%)
Jun 14, 2019 2.100 2.100 2.000 2.060 50,000 -0.04(-1.90%)
Jun 13, 2019 2.130 2.150 2.000 2.100 31,722 -0.03(-1.41%)
Jun 12, 2019 2.250 2.290 2.060 2.130 21,731 -0.09(-4.05%)
Jun 11, 2019 2.250 2.250 2.086 2.220 35,661 +0.07(+3.26%)
Jun 10, 2019 2.060 2.230 1.900 2.150 199,557 +0.13(+6.44%)
Jun 07, 2019 2.020 2.210 1.959 2.020 71,500 +0.02(+1.00%)
Jun 06, 2019 2.100 2.310 2.000 2.000 70,417 -0.15(-6.98%)
Jun 05, 2019 2.140 2.490 2.000 2.150 216,493 +0.08(+3.86%)
Jun 04, 2019 1.760 2.160 1.750 2.070 305,382 +0.37(+21.76%)
Jun 03, 2019 1.750 1.880 1.700 1.700 77,492 -0.07(-4.23%)
May 31, 2019 1.760 1.950 1.680 1.775 63,200 -0.03(-1.39%)
May 30, 2019 1.848 1.857 1.760 1.800 45,117 -0.04(-2.17%)
May 29, 2019 1.910 1.910 1.590 1.840 151,090 -0.10(-5.15%)
May 28, 2019 2.110 2.230 1.930 1.940 113,209 -0.12(-5.83%)
May 24, 2019 2.080 2.080 1.910 2.060 95,400 +0.10(+5.10%)
May 23, 2019 2.310 2.360 1.960 1.960 163,558 -0.35(-15.15%)
May 22, 2019 2.400 2.500 2.300 2.310 71,122 -0.04(-1.70%)
May 21, 2019 2.440 2.450 2.301 2.350 87,481 -0.10(-4.08%)
May 20, 2019 2.280 2.740 2.280 2.450 246,910 +0.17(+7.46%)
May 17, 2019 2.790 2.910 2.220 2.280 347,400 -0.58(-20.28%)
May 16, 2019 3.310 3.370 2.860 2.860 297,658 -0.42(-12.80%)
May 15, 2019 3.320 3.600 3.210 3.280 253,026 -0.03(-0.91%)
May 14, 2019 3.190 3.340 3.160 3.310 152,294 +0.11(+3.44%)
May 13, 2019 3.120 3.350 3.070 3.200 169,323 -0.16(-4.76%)
May 10, 2019 3.740 3.870 3.300 3.360 561,800 -0.42(-11.11%)
May 09, 2019 3.110 3.800 3.060 3.780 877,192 +0.61(+19.24%)
May 08, 2019 3.190 3.390 3.050 3.170 378,525 +0.07(+2.26%)
May 07, 2019 3.200 3.700 3.050 3.100 462,722 -0.17(-5.20%)
May 06, 2019 3.600 3.630 3.070 3.270 494,238 -0.23(-6.57%)
May 03, 2019 4.750 5.300 3.400 3.500 11,814,800 +1.00(+40.00%)
May 02, 2019 2.160 2.990 2.000 2.500 1,028,203 +0.32(+14.68%)
May 01, 2019 2.190 2.200 2.040 2.180 226,095 -0.02(-0.91%)
Apr 30, 2019 2.140 2.230 2.080 2.200 208,575 +0.03(+1.38%)
Apr 29, 2019 2.260 2.390 2.100 2.170 416,342 -0.13(-5.65%)
Apr 26, 2019 2.540 3.150 1.970 2.300 14,708,600 +0.73(+46.50%)
Apr 25, 2019 1.670 1.800 1.570 1.570 221,335 -0.12(-7.10%)
Apr 24, 2019 2.030 2.030 1.650 1.690 532,473 -0.44(-20.66%)
Apr 23, 2019 1.990 2.220 1.820 2.130 902,697 -0.29(-11.98%)
Apr 22, 2019 2.940 3.940 2.210 2.420 21,652,952 +1.33(+122.02%)
Apr 18, 2019 1.070 1.110 1.070 1.090 897,700 -0.03(-2.68%)
Apr 17, 2019 1.110 1.120 1.090 1.120 97,834 +0.00(+0.00%)
Apr 16, 2019 1.130 1.144 1.100 1.120 57,403 -0.04(-3.45%)
Apr 15, 2019 1.100 1.220 1.100 1.160 220,640 +0.03(+2.65%)
Apr 12, 2019 1.110 1.130 1.092 1.130 11,300 +0.00(+0.00%)
Apr 11, 2019 1.100 1.130 1.100 1.130 13,591 +0.00(+0.00%)
Apr 10, 2019 1.070 1.130 1.070 1.130 34,439 +0.05(+4.63%)
Apr 09, 2019 1.110 1.140 1.080 1.080 23,094 -0.06(-5.26%)
Apr 08, 2019 1.080 1.150 1.080 1.140 31,155 +0.04(+3.64%)
Apr 05, 2019 1.100 1.150 1.080 1.100 35,800 -0.03(-2.65%)
Apr 04, 2019 1.130 1.130 1.060 1.130 61,572 -0.03(-2.59%)
Apr 03, 2019 1.160 1.190 1.100 1.160 104,693 +0.00(+0.00%)
Apr 02, 2019 1.150 1.230 1.140 1.160 29,870 -0.02(-1.69%)
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.