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 (%)
Dec 29, 2023 2.060 2.060 2.029 2.029 4,007 -0.06(-2.93%)
Dec 28, 2023 2.090 2.090 2.090 2.090 722 +0.04(+1.95%)
Dec 27, 2023 2.100 2.110 2.000 2.050 6,937 -0.05(-2.16%)
Dec 26, 2023 2.050 2.104 2.050 2.095 7,285 +0.01(+0.25%)
Dec 22, 2023 2.100 2.100 2.010 2.090 6,399 -0.01(-0.48%)
Dec 21, 2023 2.200 2.200 2.000 2.100 4,230 +0.10(+5.00%)
Dec 20, 2023 2.360 2.360 1.961 2.000 16,452 -0.15(-6.98%)
Dec 19, 2023 2.400 2.400 2.040 2.150 19,119 -0.21(-8.83%)
Dec 18, 2023 2.150 2.400 2.150 2.358 23,164 +0.29(+13.92%)
Dec 15, 2023 2.050 2.220 2.050 2.070 3,904 +0.05(+2.73%)
Dec 14, 2023 2.000 2.250 1.935 2.015 11,413 -0.01(-0.74%)
Dec 13, 2023 1.960 2.200 1.954 2.030 8,974 +0.05(+2.53%)
Dec 12, 2023 1.890 2.000 1.801 1.980 8,392 +0.12(+6.55%)
Dec 11, 2023 1.850 1.890 1.850 1.858 6,624 +0.02(+0.99%)
Dec 08, 2023 1.879 1.879 1.840 1.840 1,065 -0.02(-1.18%)
Dec 07, 2023 1.850 1.970 1.820 1.862 7,579 -0.02(-1.29%)
Dec 06, 2023 1.940 1.940 1.750 1.886 10,531 -0.07(-3.52%)
Dec 05, 2023 2.100 2.170 1.950 1.955 7,876 -0.10(-5.09%)
Dec 04, 2023 1.860 2.100 1.830 2.060 10,601 +0.19(+10.16%)
Dec 01, 2023 1.800 1.920 1.800 1.870 9,080 +0.11(+6.25%)
Nov 30, 2023 1.760 1.820 1.690 1.760 14,420 +0.11(+6.67%)
Nov 29, 2023 1.690 1.830 1.650 1.650 21,417 +0.00(+0.00%)
Nov 28, 2023 1.680 1.720 1.650 1.650 8,642 -0.06(-3.51%)
Nov 27, 2023 1.680 1.740 1.680 1.710 8,408 +0.04(+2.40%)
Nov 24, 2023 1.640 1.722 1.640 1.670 4,804 +0.00(+0.00%)
Nov 22, 2023 1.840 1.840 1.630 1.670 19,325 -0.12(-6.70%)
Nov 21, 2023 1.690 2.180 1.690 1.790 81,089 +0.11(+6.55%)
Nov 20, 2023 1.680 1.681 1.680 1.680 2,374 -0.06(-3.45%)
Nov 17, 2023 1.713 1.770 1.690 1.740 3,295 +0.05(+2.96%)
Nov 16, 2023 1.690 1.750 1.658 1.690 3,310 -0.01(-0.59%)
Nov 15, 2023 1.800 1.869 1.700 1.700 2,155 -0.09(-5.03%)
Nov 14, 2023 1.700 1.868 1.700 1.790 7,051 +0.09(+5.29%)
Nov 13, 2023 1.640 2.010 1.580 1.700 16,324 +0.13(+8.28%)
Nov 10, 2023 1.677 1.730 1.570 1.570 11,895 +0.03(+1.95%)
Nov 09, 2023 1.830 1.830 1.350 1.540 16,626 -0.31(-16.76%)
Nov 08, 2023 1.900 1.900 1.850 1.850 9,247 -0.01(-0.59%)
Nov 07, 2023 1.980 1.980 1.860 1.861 2,386 -0.04(-2.05%)
Nov 06, 2023 1.850 2.125 1.850 1.900 25,617 +0.02(+1.06%)
Nov 03, 2023 1.900 1.900 1.860 1.880 18,548 +0.00(+0.27%)
Nov 02, 2023 2.100 2.100 1.800 1.875 14,041 -0.17(-8.54%)
Nov 01, 2023 2.098 2.098 2.050 2.050 1,028 -0.10(-4.70%)
Oct 31, 2023 2.120 2.190 2.120 2.151 2,107 +0.03(+1.47%)
Oct 30, 2023 2.180 2.180 2.081 2.120 3,271 +0.02(+0.71%)
Oct 27, 2023 2.085 2.105 2.030 2.105 7,493 +0.06(+2.68%)
Oct 26, 2023 2.080 2.093 2.050 2.050 4,710 -0.03(-1.44%)
Oct 25, 2023 2.111 2.111 2.080 2.080 5,124 -0.01(-0.48%)
Oct 24, 2023 2.090 2.198 2.090 2.090 3,336 +0.00(+0.00%)
Oct 23, 2023 2.235 2.235 2.090 2.090 9,966 -0.14(-6.32%)
Oct 20, 2023 2.225 2.270 2.200 2.231 2,027 +0.05(+2.33%)
Oct 19, 2023 2.180 2.180 2.180 2.180 242 -0.01(-0.41%)
Oct 18, 2023 2.192 2.192 2.189 2.189 483 +0.01(+0.41%)
Oct 17, 2023 2.200 2.269 2.180 2.180 4,619 +0.01(+0.46%)
Oct 16, 2023 2.260 2.269 2.170 2.170 1,969 -0.09(-3.98%)
Oct 13, 2023 2.210 2.260 2.110 2.260 4,106 +0.03(+1.31%)
Oct 12, 2023 2.110 2.256 2.110 2.231 1,335 -0.05(-2.16%)
Oct 11, 2023 2.280 2.280 2.280 2.280 1,054 +0.18(+8.57%)
Oct 10, 2023 2.120 2.139 2.090 2.100 3,720 -0.02(-0.94%)
Oct 09, 2023 2.120 2.120 2.120 2.120 414 +0.00(+0.00%)
Oct 06, 2023 2.150 2.150 2.120 2.120 1,615 +0.00(+0.00%)
Oct 05, 2023 2.120 2.120 2.120 2.120 984 +0.00(+0.00%)
Oct 04, 2023 2.120 2.120 2.120 2.120 936 +0.00(+0.00%)
Oct 03, 2023 2.160 2.160 2.120 2.120 3,253 -0.01(-0.47%)
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.