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, 2022 2.480 3.330 2.350 2.540 233,095 +0.18(+7.63%)
Oct 28, 2022 2.454 2.485 2.272 2.360 6,525 +0.00(+0.00%)
Oct 27, 2022 2.320 2.400 2.320 2.360 2,605 +0.03(+1.29%)
Oct 26, 2022 2.240 2.380 2.240 2.330 5,287 +0.03(+1.31%)
Oct 25, 2022 2.500 2.500 2.210 2.300 5,900 +0.08(+3.60%)
Oct 24, 2022 2.380 2.380 2.200 2.220 14,319 -0.09(-3.90%)
Oct 21, 2022 2.500 2.500 2.310 2.310 4,420 -0.14(-5.71%)
Oct 20, 2022 2.600 2.600 2.270 2.450 3,507 +0.06(+2.51%)
Oct 19, 2022 2.480 2.590 2.390 2.390 3,361 -0.05(-2.05%)
Oct 18, 2022 2.430 2.600 2.350 2.440 11,177 +0.06(+2.52%)
Oct 17, 2022 2.300 2.430 2.190 2.380 12,298 +0.08(+3.48%)
Oct 14, 2022 2.190 2.460 2.190 2.300 15,361 +0.12(+5.50%)
Oct 13, 2022 2.130 2.300 2.130 2.180 4,935 -0.02(-0.91%)
Oct 12, 2022 2.290 2.290 2.200 2.200 3,520 -0.06(-2.65%)
Oct 11, 2022 2.290 2.360 2.250 2.260 4,230 +0.00(+0.15%)
Oct 10, 2022 2.300 2.320 2.250 2.257 4,711 +0.01(+0.29%)
Oct 07, 2022 2.435 2.580 2.250 2.250 4,625 -0.12(-5.06%)
Oct 06, 2022 2.520 2.520 2.370 2.370 3,948 -0.19(-7.42%)
Oct 05, 2022 2.690 2.691 2.360 2.560 16,126 -0.13(-4.83%)
Oct 04, 2022 2.360 2.690 2.359 2.690 18,562 +0.37(+15.95%)
Oct 03, 2022 2.440 2.440 2.240 2.320 16,329 -0.11(-4.53%)
Sep 30, 2022 2.500 2.550 2.430 2.430 5,341 -0.08(-3.19%)
Sep 29, 2022 2.520 2.630 2.510 2.510 9,058 -0.10(-3.83%)
Sep 28, 2022 2.710 2.790 2.600 2.610 3,452 -0.13(-4.74%)
Sep 27, 2022 2.745 2.818 2.577 2.740 6,934 +0.13(+4.98%)
Sep 26, 2022 2.990 2.990 2.610 2.610 17,580 -0.17(-6.12%)
Sep 23, 2022 2.750 2.860 2.750 2.780 9,901 -0.05(-1.59%)
Sep 22, 2022 2.990 3.130 2.810 2.825 11,713 -0.17(-5.52%)
Sep 21, 2022 3.020 3.049 2.900 2.990 8,174 +0.04(+1.36%)
Sep 20, 2022 3.190 3.257 2.940 2.950 13,818 -0.23(-7.23%)
Sep 19, 2022 3.150 3.200 3.035 3.180 23,253 -0.02(-0.63%)
Sep 16, 2022 3.300 3.354 3.132 3.200 35,478 -0.16(-4.76%)
Sep 15, 2022 3.330 3.710 3.300 3.360 111,376 +0.01(+0.30%)
Sep 14, 2022 3.350 3.495 3.350 3.350 21,993 -0.12(-3.34%)
Sep 13, 2022 3.360 3.497 3.360 3.466 8,051 -0.04(-1.26%)
Sep 12, 2022 3.560 3.580 3.450 3.510 12,688 +0.00(+0.00%)
Sep 09, 2022 3.440 3.510 3.440 3.510 6,381 +0.09(+2.63%)
Sep 08, 2022 3.440 3.590 3.396 3.420 28,922 +0.08(+2.40%)
Sep 07, 2022 3.450 3.550 3.311 3.340 18,574 -0.19(-5.33%)
Sep 06, 2022 3.400 3.528 3.280 3.528 34,019 +0.13(+3.77%)
Sep 02, 2022 3.750 3.750 3.280 3.400 67,904 -0.18(-5.03%)
Sep 01, 2022 3.560 3.821 3.450 3.580 56,933 -0.09(-2.45%)
Aug 31, 2022 3.797 3.800 3.520 3.670 36,420 -0.01(-0.27%)
Aug 30, 2022 3.530 3.830 3.500 3.680 82,304 +0.18(+5.14%)
Aug 29, 2022 3.230 3.700 3.170 3.500 162,028 +0.22(+6.71%)
Aug 26, 2022 3.415 3.415 3.160 3.280 32,080 -0.16(-4.65%)
Aug 25, 2022 3.570 3.700 3.300 3.440 80,834 -0.20(-5.49%)
Aug 24, 2022 3.170 4.200 3.170 3.640 625,863 +0.38(+11.66%)
Aug 23, 2022 3.210 3.310 3.210 3.260 7,754 -0.02(-0.61%)
Aug 22, 2022 3.410 3.412 3.160 3.280 17,283 -0.23(-6.62%)
Aug 19, 2022 3.540 3.540 3.400 3.513 13,569 -0.05(-1.27%)
Aug 18, 2022 3.490 3.700 3.411 3.558 47,002 +0.03(+0.78%)
Aug 17, 2022 3.510 3.740 3.501 3.530 24,926 -0.03(-0.84%)
Aug 16, 2022 3.700 3.770 3.440 3.560 63,228 -0.16(-4.30%)
Aug 15, 2022 3.730 3.840 3.400 3.720 56,375 +0.07(+1.92%)
Aug 12, 2022 3.650 3.890 3.560 3.650 21,116 +0.01(+0.27%)
Aug 11, 2022 3.720 3.920 3.550 3.640 49,623 +0.01(+0.28%)
Aug 10, 2022 3.922 3.922 3.560 3.630 35,218 +0.02(+0.55%)
Aug 09, 2022 3.850 3.850 3.500 3.610 17,934 -0.21(-5.50%)
Aug 08, 2022 3.730 3.980 3.720 3.820 66,369 +0.09(+2.41%)
Aug 05, 2022 4.850 4.980 3.330 3.730 176,909 -1.06(-22.13%)
Aug 04, 2022 4.880 5.170 4.610 4.790 52,905 -0.11(-2.24%)
Aug 03, 2022 4.670 7.000 4.400 4.900 718,959 +0.15(+3.16%)
Aug 02, 2022 4.860 4.970 4.580 4.750 54,133 -0.21(-4.23%)
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.