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

Regional Health Properties (NY: RHE )

2.600 +0.060 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 1.360 1.360 1.300 1.300 15,300 -0.06(-4.41%)
Sep 29, 2020 1.260 1.400 1.226 1.360 67,785 +0.10(+7.94%)
Sep 28, 2020 1.190 1.380 1.186 1.260 53,020 +0.06(+5.00%)
Sep 25, 2020 1.210 1.210 1.180 1.200 35,100 -0.04(-3.23%)
Sep 24, 2020 1.160 1.240 1.126 1.240 20,309 +0.07(+5.98%)
Sep 23, 2020 1.190 1.220 1.170 1.170 22,315 -0.07(-5.65%)
Sep 22, 2020 1.230 1.290 1.180 1.240 32,582 +0.03(+2.48%)
Sep 21, 2020 1.250 1.260 1.210 1.210 8,694 -0.05(-3.97%)
Sep 18, 2020 1.250 1.260 1.250 1.260 9,100 +0.00(+0.00%)
Sep 17, 2020 1.240 1.280 1.240 1.260 16,198 +0.02(+1.61%)
Sep 16, 2020 1.220 1.250 1.220 1.240 2,548 +0.02(+1.64%)
Sep 15, 2020 1.250 1.250 1.220 1.220 8,129 +0.00(+0.00%)
Sep 14, 2020 1.210 1.280 1.210 1.220 35,251 -0.01(-0.81%)
Sep 11, 2020 1.230 1.280 1.230 1.230 27,900 -0.01(-0.81%)
Sep 10, 2020 1.330 1.330 1.240 1.240 10,822 -0.06(-4.52%)
Sep 09, 2020 1.270 1.317 1.240 1.299 35,658 +0.01(+0.67%)
Sep 08, 2020 1.310 1.310 1.210 1.290 152,656 +0.04(+3.20%)
Sep 04, 2020 1.310 1.350 1.250 1.250 20,500 -0.07(-5.30%)
Sep 03, 2020 1.280 1.370 1.280 1.320 15,122 +0.01(+0.76%)
Sep 02, 2020 1.340 1.340 1.280 1.310 31,583 -0.03(-2.24%)
Sep 01, 2020 1.380 1.420 1.329 1.340 37,011 -0.08(-5.63%)
Aug 31, 2020 1.420 1.450 1.410 1.420 22,015 +0.05(+3.65%)
Aug 28, 2020 1.400 1.420 1.360 1.370 6,000 -0.05(-3.52%)
Aug 27, 2020 1.310 1.450 1.310 1.420 30,385 +0.08(+5.97%)
Aug 26, 2020 1.360 1.370 1.310 1.340 16,182 -0.06(-4.29%)
Aug 25, 2020 1.280 1.400 1.260 1.400 54,416 +0.02(+1.45%)
Aug 24, 2020 1.480 1.530 1.325 1.380 108,162 -0.13(-8.61%)
Aug 21, 2020 1.520 1.550 1.430 1.510 76,200 -0.05(-3.21%)
Aug 20, 2020 1.520 1.560 1.520 1.560 61,167 +0.01(+0.65%)
Aug 19, 2020 1.500 1.660 1.490 1.550 77,117 -0.01(-0.64%)
Aug 18, 2020 1.780 1.790 1.530 1.560 294,510 -0.21(-11.86%)
Aug 17, 2020 1.700 1.780 1.680 1.770 55,541 -0.04(-2.48%)
Aug 14, 2020 1.850 1.850 1.785 1.815 95,000 -0.02(-0.82%)
Aug 13, 2020 1.810 1.920 1.750 1.830 337,976 +0.19(+11.59%)
Aug 12, 2020 1.710 1.950 1.620 1.640 158,026 -0.05(-2.96%)
Aug 11, 2020 1.710 1.750 1.660 1.690 291,432 -0.07(-3.98%)
Aug 10, 2020 1.860 1.940 1.700 1.760 110,700 -0.07(-3.83%)
Aug 07, 2020 1.560 1.870 1.560 1.830 367,800 +0.26(+16.56%)
Aug 06, 2020 1.510 1.680 1.490 1.570 71,248 +0.06(+3.97%)
Aug 05, 2020 1.520 1.590 1.500 1.510 61,568 -0.04(-2.58%)
Aug 04, 2020 1.490 1.550 1.460 1.550 46,533 +0.05(+3.33%)
Aug 03, 2020 1.490 1.560 1.490 1.500 51,217 -0.01(-0.66%)
Jul 31, 2020 1.560 1.570 1.470 1.510 49,000 -0.08(-5.03%)
Jul 30, 2020 1.620 1.740 1.470 1.590 255,141 -0.07(-4.22%)
Jul 29, 2020 1.430 1.800 1.420 1.660 1,310,048 +0.21(+14.48%)
Jul 28, 2020 1.440 1.500 1.390 1.450 22,544 -0.01(-0.68%)
Jul 27, 2020 1.600 1.620 1.380 1.460 139,646 -0.07(-4.58%)
Jul 24, 2020 1.330 1.650 1.330 1.530 269,000 +0.16(+11.68%)
Jul 23, 2020 1.380 1.630 1.340 1.370 390,436 -0.04(-2.84%)
Jul 22, 2020 1.370 1.440 1.300 1.410 110,292 +0.02(+1.44%)
Jul 21, 2020 1.310 1.400 1.310 1.390 83,702 +0.07(+5.30%)
Jul 20, 2020 1.340 1.340 1.260 1.320 43,378 -0.03(-2.22%)
Jul 17, 2020 1.270 1.410 1.270 1.350 107,400 +0.07(+5.47%)
Jul 16, 2020 1.250 1.300 1.220 1.280 22,243 +0.01(+0.79%)
Jul 15, 2020 1.240 1.280 1.240 1.270 13,568 +0.04(+3.25%)
Jul 14, 2020 1.230 1.290 1.220 1.230 52,702 -0.04(-3.13%)
Jul 13, 2020 1.280 1.300 1.240 1.270 27,460 -0.01(-0.80%)
Jul 10, 2020 1.320 1.360 1.270 1.280 77,200 -0.05(-3.76%)
Jul 09, 2020 1.320 1.350 1.280 1.330 56,164 +0.00(+0.00%)
Jul 08, 2020 1.310 1.360 1.280 1.330 35,358 -0.01(-0.75%)
Jul 07, 2020 1.330 1.371 1.310 1.340 14,674 -0.02(-1.47%)
Jul 06, 2020 1.310 1.360 1.310 1.360 45,669 +0.06(+4.62%)
Jul 02, 2020 1.350 1.350 1.290 1.300 71,000 -0.05(-3.70%)
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.