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

Regional Health Properties (NY: RHE )

2.800 -0.020 (-0.71%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 22, 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 (%)
Aug 31, 2020 1.420 1.450 1.410 1.420 22,015 +0.05(+3.65%)
Aug 28, 2020 1.400 1.420 1.360 1.370 6,000 -0.05(-3.52%)
Aug 27, 2020 1.310 1.450 1.310 1.420 30,385 +0.08(+5.97%)
Aug 26, 2020 1.360 1.370 1.310 1.340 16,182 -0.06(-4.29%)
Aug 25, 2020 1.280 1.400 1.260 1.400 54,416 +0.02(+1.45%)
Aug 24, 2020 1.480 1.530 1.325 1.380 108,162 -0.13(-8.61%)
Aug 21, 2020 1.520 1.550 1.430 1.510 76,200 -0.05(-3.21%)
Aug 20, 2020 1.520 1.560 1.520 1.560 61,167 +0.01(+0.65%)
Aug 19, 2020 1.500 1.660 1.490 1.550 77,117 -0.01(-0.64%)
Aug 18, 2020 1.780 1.790 1.530 1.560 294,510 -0.21(-11.86%)
Aug 17, 2020 1.700 1.780 1.680 1.770 55,541 -0.04(-2.48%)
Aug 14, 2020 1.850 1.850 1.785 1.815 95,000 -0.02(-0.82%)
Aug 13, 2020 1.810 1.920 1.750 1.830 337,976 +0.19(+11.59%)
Aug 12, 2020 1.710 1.950 1.620 1.640 158,026 -0.05(-2.96%)
Aug 11, 2020 1.710 1.750 1.660 1.690 291,432 -0.07(-3.98%)
Aug 10, 2020 1.860 1.940 1.700 1.760 110,700 -0.07(-3.83%)
Aug 07, 2020 1.560 1.870 1.560 1.830 367,800 +0.26(+16.56%)
Aug 06, 2020 1.510 1.680 1.490 1.570 71,248 +0.06(+3.97%)
Aug 05, 2020 1.520 1.590 1.500 1.510 61,568 -0.04(-2.58%)
Aug 04, 2020 1.490 1.550 1.460 1.550 46,533 +0.05(+3.33%)
Aug 03, 2020 1.490 1.560 1.490 1.500 51,217 -0.01(-0.66%)
Jul 31, 2020 1.560 1.570 1.470 1.510 49,000 -0.08(-5.03%)
Jul 30, 2020 1.620 1.740 1.470 1.590 255,141 -0.07(-4.22%)
Jul 29, 2020 1.430 1.800 1.420 1.660 1,310,048 +0.21(+14.48%)
Jul 28, 2020 1.440 1.500 1.390 1.450 22,544 -0.01(-0.68%)
Jul 27, 2020 1.600 1.620 1.380 1.460 139,646 -0.07(-4.58%)
Jul 24, 2020 1.330 1.650 1.330 1.530 269,000 +0.16(+11.68%)
Jul 23, 2020 1.380 1.630 1.340 1.370 390,436 -0.04(-2.84%)
Jul 22, 2020 1.370 1.440 1.300 1.410 110,292 +0.02(+1.44%)
Jul 21, 2020 1.310 1.400 1.310 1.390 83,702 +0.07(+5.30%)
Jul 20, 2020 1.340 1.340 1.260 1.320 43,378 -0.03(-2.22%)
Jul 17, 2020 1.270 1.410 1.270 1.350 107,400 +0.07(+5.47%)
Jul 16, 2020 1.250 1.300 1.220 1.280 22,243 +0.01(+0.79%)
Jul 15, 2020 1.240 1.280 1.240 1.270 13,568 +0.04(+3.25%)
Jul 14, 2020 1.230 1.290 1.220 1.230 52,702 -0.04(-3.13%)
Jul 13, 2020 1.280 1.300 1.240 1.270 27,460 -0.01(-0.80%)
Jul 10, 2020 1.320 1.360 1.270 1.280 77,200 -0.05(-3.76%)
Jul 09, 2020 1.320 1.350 1.280 1.330 56,164 +0.00(+0.00%)
Jul 08, 2020 1.310 1.360 1.280 1.330 35,358 -0.01(-0.75%)
Jul 07, 2020 1.330 1.371 1.310 1.340 14,674 -0.02(-1.47%)
Jul 06, 2020 1.310 1.360 1.310 1.360 45,669 +0.06(+4.62%)
Jul 02, 2020 1.350 1.350 1.290 1.300 71,000 -0.05(-3.70%)
Jul 01, 2020 1.370 1.390 1.340 1.350 34,721 -0.04(-2.88%)
Jun 30, 2020 1.460 1.460 1.360 1.390 111,771 -0.05(-3.47%)
Jun 29, 2020 1.380 1.480 1.357 1.440 152,573 +0.08(+5.88%)
Jun 26, 2020 1.420 1.420 1.320 1.360 38,800 -0.08(-5.56%)
Jun 25, 2020 1.380 1.460 1.300 1.440 57,602 +0.04(+2.86%)
Jun 24, 2020 1.430 1.445 1.350 1.400 63,323 -0.06(-4.11%)
Jun 23, 2020 1.470 1.475 1.350 1.460 99,269 -0.03(-2.01%)
Jun 22, 2020 1.450 1.560 1.400 1.490 176,110 +0.14(+10.37%)
Jun 19, 2020 1.330 1.520 1.330 1.350 165,500 +0.01(+0.75%)
Jun 18, 2020 1.500 1.540 1.310 1.340 181,265 -0.16(-10.67%)
Jun 17, 2020 1.380 1.740 1.330 1.500 1,024,025 +0.24(+19.05%)
Jun 16, 2020 1.320 1.320 1.200 1.260 119,443 +0.05(+4.13%)
Jun 15, 2020 1.180 1.280 1.180 1.210 47,946 -0.02(-1.61%)
Jun 12, 2020 1.300 1.540 1.170 1.230 375,000 +0.06(+5.20%)
Jun 11, 2020 1.270 1.310 1.160 1.169 145,321 -0.15(-11.44%)
Jun 10, 2020 1.300 1.400 1.280 1.320 104,404 -0.02(-1.49%)
Jun 09, 2020 1.400 1.400 1.310 1.340 54,605 -0.07(-4.96%)
Jun 08, 2020 1.340 1.440 1.310 1.410 81,964 +0.08(+6.02%)
Jun 05, 2020 1.480 1.509 1.300 1.330 253,000 -0.15(-10.14%)
Jun 04, 2020 1.280 1.570 1.220 1.480 669,794 +0.20(+16.01%)
Jun 03, 2020 1.290 1.330 1.230 1.276 40,450 -0.03(-2.61%)
Jun 02, 2020 1.310 1.450 1.250 1.310 321,426 +0.05(+3.65%)
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.