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 +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 (%)
Jan 29, 2021 6.920 9.900 6.230 6.970 1,492,300 -0.11(-1.55%)
Jan 28, 2021 7.430 8.000 5.540 7.080 2,821,185 +1.78(+33.58%)
Jan 27, 2021 6.000 9.280 5.010 5.300 4,486,989 +0.20(+3.92%)
Jan 26, 2021 4.440 5.780 4.100 5.100 3,948,668 +1.25(+32.47%)
Jan 25, 2021 3.770 3.920 3.610 3.850 350,711 +0.26(+7.24%)
Jan 22, 2021 3.690 3.820 3.490 3.590 246,200 -0.15(-4.01%)
Jan 21, 2021 3.310 5.360 3.180 3.740 2,987,707 +0.48(+14.72%)
Jan 20, 2021 3.420 3.530 3.260 3.260 156,527 -0.18(-5.23%)
Jan 19, 2021 3.480 3.690 3.400 3.440 194,280 -0.01(-0.29%)
Jan 15, 2021 3.830 3.830 3.420 3.450 276,700 -0.37(-9.69%)
Jan 14, 2021 4.060 4.190 3.780 3.820 209,109 -0.33(-7.95%)
Jan 13, 2021 4.460 4.660 4.010 4.150 387,108 -0.30(-6.74%)
Jan 12, 2021 3.890 5.150 3.790 4.450 1,539,415 +0.77(+20.92%)
Jan 11, 2021 3.450 3.840 3.320 3.680 345,328 +0.24(+6.98%)
Jan 08, 2021 3.180 3.730 3.100 3.440 509,800 +0.26(+8.18%)
Jan 07, 2021 3.260 3.390 3.120 3.180 294,533 -0.09(-2.75%)
Jan 06, 2021 3.300 3.500 3.080 3.270 228,180 -0.23(-6.57%)
Jan 05, 2021 3.080 3.940 2.960 3.500 726,997 +0.41(+13.27%)
Jan 04, 2021 3.390 3.500 2.800 3.090 705,846 -0.49(-13.69%)
Dec 31, 2020 3.580 3.580 3.580 1,844,050 +0.32(+9.82%)
Dec 30, 2020 3.120 3.560 2.870 3.260 1,844,050 -0.67(-17.05%)
Dec 29, 2020 2.630 6.170 2.630 3.930 8,611,353 +0.79(+25.16%)
Dec 28, 2020 1.680 15.77 1.620 3.140 21,441,596 +1.52(+93.80%)
Dec 24, 2020 1.690 1.690 1.540 1.620 15,100 -0.06(-3.62%)
Dec 23, 2020 1.650 1.740 1.570 1.681 35,976 +0.04(+2.50%)
Dec 22, 2020 1.580 1.670 1.530 1.640 111,900 +0.06(+3.80%)
Dec 21, 2020 1.580 1.600 1.500 1.580 74,036 +0.02(+1.28%)
Dec 18, 2020 1.540 1.610 1.510 1.560 39,700 +0.04(+2.63%)
Dec 17, 2020 1.500 1.556 1.480 1.520 15,494 -0.03(-1.94%)
Dec 16, 2020 1.590 1.610 1.500 1.550 33,453 -0.02(-1.29%)
Dec 15, 2020 1.460 1.650 1.430 1.570 69,851 +0.11(+7.55%)
Dec 14, 2020 1.530 1.570 1.450 1.460 104,255 -0.09(-6.11%)
Dec 11, 2020 1.690 1.690 1.540 1.555 66,400 -0.07(-4.01%)
Dec 10, 2020 1.520 1.790 1.520 1.620 194,151 -0.21(-11.48%)
Dec 09, 2020 1.630 2.570 1.550 1.830 2,912,399 +0.25(+15.82%)
Dec 08, 2020 1.650 1.650 1.570 1.580 39,157 -0.01(-0.63%)
Dec 07, 2020 1.650 1.680 1.550 1.590 45,669 -0.07(-4.22%)
Dec 04, 2020 1.540 1.730 1.540 1.660 133,300 +0.13(+8.50%)
Dec 03, 2020 1.490 1.530 1.490 1.530 11,321 +0.01(+0.66%)
Dec 02, 2020 1.540 1.540 1.490 1.520 28,656 -0.01(-0.65%)
Dec 01, 2020 1.460 1.540 1.460 1.530 31,273 +0.08(+5.52%)
Nov 30, 2020 1.470 1.550 1.450 1.450 11,596 -0.02(-1.36%)
Nov 27, 2020 1.450 1.543 1.450 1.470 38,000 +0.03(+2.08%)
Nov 25, 2020 1.440 1.450 1.400 1.440 19,800 +0.01(+0.70%)
Nov 24, 2020 1.470 1.470 1.410 1.430 18,344 -0.01(-0.69%)
Nov 23, 2020 1.460 1.480 1.440 1.440 5,106 +0.01(+0.70%)
Nov 20, 2020 1.410 1.430 1.400 1.430 5,900 +0.03(+2.14%)
Nov 19, 2020 1.410 1.430 1.400 1.400 8,263 -0.04(-2.78%)
Nov 18, 2020 1.490 1.490 1.410 1.440 17,147 -0.03(-2.04%)
Nov 17, 2020 1.460 1.490 1.430 1.470 11,224 +0.01(+0.68%)
Nov 16, 2020 1.500 1.520 1.450 1.460 21,812 -0.01(-0.68%)
Nov 13, 2020 1.430 1.500 1.430 1.470 10,000 +0.03(+2.08%)
Nov 12, 2020 1.470 1.590 1.410 1.440 56,891 +0.00(+0.00%)
Nov 11, 2020 1.540 1.540 1.400 1.440 17,496 -0.04(-2.70%)
Nov 10, 2020 1.500 1.520 1.410 1.480 19,944 -0.02(-1.33%)
Nov 09, 2020 1.400 1.690 1.400 1.500 269,802 +0.15(+11.11%)
Nov 06, 2020 1.360 1.389 1.281 1.350 79,800 -0.06(-4.26%)
Nov 05, 2020 1.380 1.450 1.350 1.410 6,280 +0.02(+1.43%)
Nov 04, 2020 1.360 1.427 1.340 1.390 10,712 -0.01(-0.71%)
Nov 03, 2020 1.380 1.400 1.300 1.400 54,931 -0.01(-0.71%)
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.