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

Regional Health Properties (NY: RHE )

2.825 +0.039 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 1.250 1.288 1.190 1.218 38,893 -0.07(-5.58%)
Apr 29, 2020 1.260 1.340 1.260 1.290 33,778 +0.03(+2.69%)
Apr 28, 2020 1.270 1.327 1.240 1.256 60,504 -0.03(-2.61%)
Apr 27, 2020 1.270 1.300 1.240 1.290 51,589 +0.03(+2.54%)
Apr 24, 2020 1.220 1.273 1.190 1.258 45,700 +0.04(+3.11%)
Apr 23, 2020 1.250 1.360 1.150 1.220 112,957 -0.04(-3.17%)
Apr 22, 2020 1.240 1.370 1.220 1.260 56,842 +0.02(+1.61%)
Apr 21, 2020 1.650 1.730 1.200 1.240 361,952 -0.36(-22.50%)
Apr 20, 2020 1.500 2.720 1.500 1.600 3,368,563 +0.12(+8.11%)
Apr 17, 2020 1.510 1.510 1.450 1.480 55,600 +0.00(+0.00%)
Apr 16, 2020 1.470 1.500 1.393 1.480 40,598 +0.01(+0.68%)
Apr 15, 2020 1.370 1.500 1.320 1.470 45,377 +0.10(+7.30%)
Apr 14, 2020 1.210 1.540 1.210 1.370 128,934 +0.12(+9.60%)
Apr 13, 2020 1.130 1.260 1.100 1.250 39,923 +0.11(+9.46%)
Apr 09, 2020 1.120 1.200 1.062 1.142 85,000 +0.02(+1.96%)
Apr 08, 2020 1.130 1.200 1.120 1.120 34,631 -0.05(-3.93%)
Apr 07, 2020 1.190 1.211 1.150 1.166 21,031 -0.03(-2.68%)
Apr 06, 2020 1.250 1.290 1.198 1.198 14,268 -0.04(-3.40%)
Apr 03, 2020 1.350 1.351 1.190 1.240 32,000 +0.05(+4.20%)
Apr 02, 2020 1.350 1.350 1.150 1.190 32,921 -0.15(-11.19%)
Apr 01, 2020 1.350 1.360 1.120 1.340 125,028 -0.04(-2.90%)
Mar 31, 2020 1.040 1.600 1.040 1.380 315,556 +0.32(+30.19%)
Mar 30, 2020 1.050 1.120 1.050 1.060 29,308 -0.04(-3.65%)
Mar 27, 2020 1.180 1.180 1.020 1.100 19,400 +0.00(+0.02%)
Mar 26, 2020 0.9800 1.150 0.9300 1.100 51,050 +0.17(+18.28%)
Mar 25, 2020 0.9525 1.100 0.8211 0.9300 80,099 -0.08(-7.92%)
Mar 24, 2020 0.8700 1.250 0.8700 1.010 178,042 +0.19(+22.42%)
Mar 23, 2020 0.7800 0.8500 0.7500 0.8250 13,546 +0.06(+8.55%)
Mar 20, 2020 0.7680 0.8400 0.7520 0.7600 16,300 -0.02(-2.05%)
Mar 19, 2020 0.8101 0.8500 0.7500 0.7759 18,043 +0.00(+0.56%)
Mar 18, 2020 0.7600 0.7747 0.7500 0.7716 16,548 -0.06(-7.25%)
Mar 17, 2020 0.7500 0.8500 0.7500 0.8319 41,259 +0.08(+10.92%)
Mar 16, 2020 0.9000 0.9200 0.7500 0.7500 19,336 -0.17(-18.50%)
Mar 13, 2020 1.050 1.050 0.8112 0.9202 15,700 -0.09(-8.88%)
Mar 12, 2020 1.020 1.039 0.7500 1.010 25,320 -0.08(-7.35%)
Mar 11, 2020 1.190 1.193 1.090 1.090 5,565 -0.17(-13.49%)
Mar 10, 2020 1.300 1.300 1.090 1.260 20,714 +0.03(+2.44%)
Mar 09, 2020 1.210 1.310 1.195 1.230 36,655 -0.04(-3.15%)
Mar 06, 2020 1.410 1.410 1.200 1.270 29,900 -0.14(-9.93%)
Mar 05, 2020 1.427 1.463 1.400 1.410 35,883 +0.01(+0.71%)
Mar 04, 2020 1.337 1.650 1.337 1.400 283,087 +0.09(+6.87%)
Mar 03, 2020 1.330 1.330 1.310 1.310 11,470 +0.03(+2.34%)
Mar 02, 2020 1.390 1.390 1.195 1.280 50,582 -0.09(-6.57%)
Feb 28, 2020 1.340 1.490 1.340 1.370 42,400 +0.00(+0.29%)
Feb 27, 2020 1.315 1.400 1.300 1.366 40,577 +0.05(+3.49%)
Feb 26, 2020 1.380 1.418 1.320 1.320 18,963 -0.08(-5.71%)
Feb 25, 2020 1.420 1.420 1.380 1.400 24,578 -0.05(-3.45%)
Feb 24, 2020 1.400 1.490 1.400 1.450 21,280 +0.03(+1.84%)
Feb 21, 2020 1.440 1.489 1.420 1.424 36,700 -0.04(-2.48%)
Feb 20, 2020 1.440 1.480 1.430 1.460 10,392 +0.02(+1.59%)
Feb 19, 2020 1.424 1.449 1.424 1.437 14,298 -0.01(-0.89%)
Feb 18, 2020 1.440 1.470 1.440 1.450 4,264 +0.01(+0.79%)
Feb 14, 2020 1.470 1.489 1.420 1.439 11,300 -0.01(-0.75%)
Feb 13, 2020 1.500 1.518 1.440 1.450 50,015 -0.08(-5.26%)
Feb 12, 2020 1.500 1.540 1.500 1.530 3,396 +0.00(+0.00%)
Feb 11, 2020 1.530 1.570 1.520 1.530 22,982 -0.02(-1.29%)
Feb 10, 2020 1.560 1.590 1.500 1.550 27,994 -0.01(-0.50%)
Feb 07, 2020 1.600 1.600 1.533 1.558 7,900 +0.01(+0.50%)
Feb 06, 2020 1.550 1.590 1.510 1.550 25,942 +0.01(+0.65%)
Feb 05, 2020 1.550 1.610 1.500 1.540 51,171 +0.01(+0.65%)
Feb 04, 2020 1.700 1.700 1.510 1.530 101,830 -0.08(-4.97%)
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.