Skip to main content
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 (%)
Jan 31, 2020 1.451 1.540 1.450 1.490 5,300 -0.01(-0.42%)
Jan 30, 2020 1.500 1.500 1.450 1.496 28,113 -0.01(-0.91%)
Jan 29, 2020 1.540 1.540 1.500 1.510 21,351 -0.04(-2.58%)
Jan 28, 2020 1.620 1.650 1.530 1.550 29,410 -0.04(-2.52%)
Jan 27, 2020 1.570 1.610 1.490 1.590 48,672 +0.06(+3.92%)
Jan 24, 2020 1.570 1.620 1.530 1.530 37,900 -0.07(-4.38%)
Jan 23, 2020 1.550 1.640 1.530 1.600 84,806 +0.09(+5.96%)
Jan 22, 2020 1.460 1.540 1.440 1.510 20,822 +0.03(+2.03%)
Jan 21, 2020 1.550 1.550 1.470 1.480 25,724 -0.02(-1.33%)
Jan 17, 2020 1.530 1.540 1.480 1.500 30,800 +0.01(+0.67%)
Jan 16, 2020 1.590 1.590 1.480 1.490 15,835 +0.02(+1.36%)
Jan 15, 2020 1.490 1.537 1.440 1.470 13,566 -0.05(-3.29%)
Jan 14, 2020 1.460 1.560 1.460 1.520 43,415 +0.03(+2.01%)
Jan 13, 2020 1.510 1.530 1.440 1.490 56,389 +0.01(+0.68%)
Jan 10, 2020 1.470 1.510 1.400 1.480 41,900 -0.05(-3.27%)
Jan 09, 2020 1.500 1.680 1.390 1.530 325,265 +0.08(+5.52%)
Jan 08, 2020 1.390 1.510 1.390 1.450 51,435 +0.04(+2.84%)
Jan 07, 2020 1.410 1.470 1.400 1.410 9,326 +0.01(+0.71%)
Jan 06, 2020 1.600 1.600 1.350 1.400 86,483 +0.01(+0.72%)
Jan 03, 2020 1.390 1.400 1.370 1.390 14,800 +0.01(+0.54%)
Jan 02, 2020 1.390 1.400 1.380 1.383 15,595 -0.02(-1.25%)
Dec 31, 2019 1.500 1.500 1.370 1.400 20,800 -0.04(-2.78%)
Dec 30, 2019 1.370 1.440 1.370 1.440 27,978 +0.05(+3.83%)
Dec 27, 2019 1.427 1.430 1.370 1.387 35,600 -0.05(-3.69%)
Dec 26, 2019 1.420 1.484 1.370 1.440 30,542 -0.01(-0.70%)
Dec 24, 2019 1.430 1.470 1.390 1.450 11,800 -0.03(-2.02%)
Dec 23, 2019 1.425 1.510 1.420 1.480 42,671 +0.05(+3.50%)
Dec 20, 2019 1.415 1.540 1.415 1.430 15,100 +0.00(+0.00%)
Dec 19, 2019 1.390 1.430 1.390 1.430 15,393 +0.03(+2.14%)
Dec 18, 2019 1.360 1.430 1.360 1.400 17,836 -0.03(-2.10%)
Dec 17, 2019 1.390 1.430 1.330 1.430 50,303 +0.00(+0.00%)
Dec 16, 2019 1.420 1.440 1.408 1.430 10,935 +0.05(+3.31%)
Dec 13, 2019 1.410 1.570 1.370 1.384 49,500 -0.02(-1.13%)
Dec 12, 2019 1.330 1.420 1.310 1.400 111,170 +0.06(+4.48%)
Dec 11, 2019 1.330 1.390 1.330 1.340 7,167 -0.02(-1.47%)
Dec 10, 2019 1.310 1.440 1.310 1.360 26,815 +0.01(+0.74%)
Dec 09, 2019 1.340 1.380 1.320 1.350 9,195 +0.01(+0.75%)
Dec 06, 2019 1.380 1.440 1.340 1.340 34,900 -0.01(-0.58%)
Dec 05, 2019 1.430 1.460 1.330 1.348 51,433 -0.07(-5.08%)
Dec 04, 2019 1.460 1.510 1.350 1.420 76,773 -0.04(-2.74%)
Dec 03, 2019 1.470 1.500 1.420 1.460 29,885 +0.02(+1.40%)
Dec 02, 2019 1.530 1.530 1.413 1.440 88,900 -0.09(-5.90%)
Nov 29, 2019 1.350 1.550 1.350 1.530 105,800 +0.12(+8.67%)
Nov 27, 2019 1.343 1.440 1.340 1.408 51,600 +0.09(+6.67%)
Nov 26, 2019 1.360 1.400 1.310 1.320 33,893 -0.04(-2.94%)
Nov 25, 2019 1.440 1.440 1.340 1.360 40,955 +0.03(+2.26%)
Nov 22, 2019 1.290 1.350 1.290 1.330 26,700 -0.01(-0.75%)
Nov 21, 2019 1.380 1.380 1.320 1.340 12,162 +0.02(+1.52%)
Nov 20, 2019 1.400 1.400 1.310 1.320 43,038 -0.04(-2.94%)
Nov 19, 2019 1.350 1.440 1.340 1.360 59,321 -0.05(-3.55%)
Nov 18, 2019 1.500 1.500 1.350 1.410 40,520 -0.03(-2.08%)
Nov 15, 2019 1.350 1.510 1.350 1.440 56,400 -0.02(-1.37%)
Nov 14, 2019 1.600 1.650 1.430 1.460 81,786 -0.07(-4.58%)
Nov 13, 2019 1.359 1.920 1.359 1.530 898,408 +0.23(+17.69%)
Nov 12, 2019 1.300 1.340 1.280 1.300 9,799 +0.02(+1.21%)
Nov 11, 2019 1.310 1.340 1.220 1.284 40,429 -0.05(-3.43%)
Nov 08, 2019 1.350 1.420 1.330 1.330 12,300 -0.03(-2.21%)
Nov 07, 2019 1.450 1.450 1.300 1.360 28,602 -0.02(-1.45%)
Nov 06, 2019 1.410 1.420 1.380 1.380 15,134 -0.04(-2.82%)
Nov 05, 2019 1.500 1.500 1.410 1.420 29,077 -0.08(-5.33%)
Nov 04, 2019 1.420 1.540 1.360 1.500 52,893 +0.11(+8.17%)
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.