Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Health Properties (NY: RHE )

2.810 -0.020 (-0.70%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 15, 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, 2018 2.760 2.942 2.664 2.676 5,326 -0.10(-3.46%)
Jan 30, 2018 2.760 3.360 2.760 2.772 17,990 -0.10(-3.55%)
Jan 29, 2018 3.024 3.116 2.700 2.874 6,702 -0.01(-0.21%)
Jan 26, 2018 2.942 3.119 2.664 2.880 12,534 +0.08(+2.74%)
Jan 25, 2018 2.832 3.071 2.670 2.803 3,335 -0.15(-5.04%)
Jan 24, 2018 2.870 3.101 2.520 2.952 6,750 -0.04(-1.28%)
Jan 23, 2018 2.760 3.247 2.706 2.990 12,922 -0.15(-4.67%)
Jan 22, 2018 3.126 3.360 3.060 3.137 8,603 -0.22(-6.64%)
Jan 19, 2018 3.000 3.958 3.000 3.360 18,334 -0.12(-3.45%)
Jan 18, 2018 4.560 4.560 3.301 3.480 37,189 +0.06(+1.75%)
Jan 17, 2018 3.581 3.714 3.372 3.420 13,797 -0.30(-8.06%)
Jan 16, 2018 5.040 5.040 3.240 3.720 36,085 -0.40(-9.78%)
Jan 12, 2018 4.123 4.123 4.123 0 -0.92(-18.19%)
Jan 11, 2018 2.592 5.160 2.592 5.040 214,244 +2.57(+104.18%)
Jan 10, 2018 2.400 2.592 2.400 2.468 9,598 -0.00(-0.00%)
Jan 09, 2018 2.588 2.592 2.466 2.469 6,707 +0.00(+0.10%)
Jan 08, 2018 2.592 2.592 2.466 2.466 5,141 -0.13(-4.86%)
Jan 05, 2018 2.898 2.998 2.460 2.592 6,497 -0.17(-6.09%)
Jan 04, 2018 3.276 3.276 2.581 2.760 10,319 -0.36(-11.54%)
Jan 03, 2018 2.640 3.360 2.477 3.120 24,523 +0.79(+34.02%)
Jan 02, 2018 2.400 2.640 2.142 2.328 10,253 +0.29(+14.12%)
Dec 29, 2017 2.040 2.040 2.040 0 -0.17(-7.71%)
Dec 28, 2017 2.058 2.447 1.920 2.210 22,820 +0.25(+13.01%)
Dec 27, 2017 2.281 2.510 1.956 1.956 16,248 -0.32(-14.21%)
Dec 26, 2017 2.520 2.520 2.280 2.280 7,742 -0.24(-9.52%)
Dec 22, 2017 2.400 2.620 2.160 2.520 28,030 +0.12(+5.00%)
Dec 21, 2017 2.520 2.520 2.387 2.400 2,561 -0.12(-4.76%)
Dec 20, 2017 2.880 2.880 2.280 2.520 4,810 -0.24(-8.70%)
Dec 19, 2017 3.000 3.000 2.406 2.760 2,942 -0.24(-7.96%)
Dec 18, 2017 2.160 2.999 2.040 2.999 17,693 +0.57(+23.47%)
Dec 15, 2017 2.580 2.640 1.973 2.429 9,205 -0.39(-13.80%)
Dec 14, 2017 2.725 2.818 2.382 2.818 9,835 +0.10(+3.57%)
Dec 13, 2017 2.774 2.820 2.430 2.720 10,207 -0.04(-1.43%)
Dec 12, 2017 2.820 2.898 2.760 2.760 13,737 -0.11(-3.81%)
Dec 11, 2017 2.760 3.000 2.760 2.869 5,515 -0.25(-8.04%)
Dec 08, 2017 2.900 3.480 2.820 3.120 7,419 +0.30(+10.64%)
Dec 07, 2017 3.076 3.360 2.820 2.820 5,284 -0.30(-9.62%)
Dec 06, 2017 3.065 3.122 2.886 3.120 2,982 -0.06(-2.03%)
Dec 05, 2017 2.880 3.240 2.880 3.185 3,071 -0.09(-2.78%)
Dec 04, 2017 2.880 2.880 2.880 3.276 2,013 +0.16(+5.00%)
Dec 01, 2017 3.120 3.158 3.000 3.120 8,014 -0.00(-0.12%)
Nov 30, 2017 3.242 3.300 3.000 3.124 7,361 +0.12(+4.04%)
Nov 29, 2017 2.760 3.180 2.760 3.002 2,667 +0.18(+6.47%)
Nov 28, 2017 3.150 3.210 2.760 2.820 4,702 -0.18(-6.00%)
Nov 27, 2017 3.360 3.412 3.000 3.000 6,800 -0.42(-12.28%)
Nov 24, 2017 3.360 3.462 3.360 3.420 1,278 +0.17(+5.36%)
Nov 22, 2017 3.271 3.356 3.240 3.246 3,786 +0.01(+0.19%)
Nov 21, 2017 3.356 3.356 3.120 3.240 12,809 +0.02(+0.67%)
Nov 20, 2017 2.988 3.307 2.988 3.218 6,960 +0.34(+11.66%)
Nov 17, 2017 3.120 3.120 2.640 2.882 8,190 -0.12(-3.92%)
Nov 16, 2017 3.480 3.480 2.772 3.000 11,138 +0.00(+0.00%)
Nov 15, 2017 2.880 4.740 2.736 3.000 27,528 +0.35(+13.33%)
Nov 14, 2017 3.618 3.618 2.441 2.647 7,965 -0.95(-26.47%)
Nov 13, 2017 3.911 3.965 3.420 3.600 7,491 -0.12(-3.35%)
Nov 10, 2017 3.840 4.200 3.600 3.725 12,270 -1.08(-22.40%)
Nov 09, 2017 4.824 5.167 4.595 4.800 16,843 +0.02(+0.35%)
Nov 08, 2017 4.800 4.824 4.560 4.783 9,520 -0.02(-0.35%)
Nov 07, 2017 5.268 5.268 4.440 4.800 20,672 -0.24(-4.76%)
Nov 06, 2017 5.418 5.830 4.800 5.040 20,961 -0.12(-2.34%)
Nov 03, 2017 7.080 7.080 4.800 5.161 7,242 -3.84(-42.66%)
Nov 02, 2017 5.280 9.000 4.956 9.000 6,055 +3.24(+56.25%)
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.