Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Health Properties (NY: RHE )

2.728 +0.048 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 28, 2021 13.02 13.29 11.65 12.05 565,702 -0.83(-6.44%)
May 27, 2021 13.75 14.50 12.65 12.88 1,066,511 -0.44(-3.30%)
May 26, 2021 12.78 14.34 12.50 13.32 1,583,938 +0.12(+0.91%)
May 25, 2021 13.61 13.97 12.73 13.20 1,003,935 -0.31(-2.29%)
May 24, 2021 10.52 17.60 10.52 13.51 7,505,756 +2.41(+21.71%)
May 21, 2021 11.12 11.59 10.55 11.10 1,009,413 +0.01(+0.09%)
May 20, 2021 10.77 11.65 10.20 11.09 1,567,706 +0.39(+3.64%)
May 19, 2021 11.74 12.35 10.67 10.70 1,038,250 -1.86(-14.81%)
May 18, 2021 12.85 13.38 11.47 12.56 1,382,180 -0.44(-3.38%)
May 17, 2021 15.00 15.30 12.60 13.00 828,611 -1.89(-12.69%)
May 14, 2021 17.05 17.05 14.68 14.89 954,807 -0.20(-1.33%)
May 13, 2021 16.75 18.93 14.02 15.09 2,734,761 -1.10(-6.79%)
May 12, 2021 17.84 18.17 16.20 16.19 1,083,549 -1.63(-9.15%)
May 11, 2021 16.18 19.40 14.25 17.82 3,576,288 +0.67(+3.91%)
May 10, 2021 19.40 22.60 15.82 17.15 11,470,170 -1.45(-7.80%)
May 07, 2021 16.65 23.80 16.50 18.60 54,869,000 +3.62(+24.17%)
May 06, 2021 15.73 18.33 13.64 14.98 10,001,697 -4.51(-23.14%)
May 05, 2021 15.85 27.72 9.950 19.49 88,693,424 +9.56(+96.27%)
May 04, 2021 11.30 12.29 8.850 9.930 5,915,880 -4.69(-32.08%)
May 03, 2021 8.960 16.09 8.900 14.62 71,834,832 +7.40(+102.49%)
Apr 30, 2021 5.050 10.11 4.860 7.220 36,940,100 +1.99(+38.05%)
Apr 29, 2021 5.260 6.730 4.710 5.230 1,743,835 -1.14(-17.90%)
Apr 28, 2021 4.380 6.990 4.260 6.370 4,148,205 +1.97(+44.77%)
Apr 27, 2021 4.270 4.780 4.270 4.400 172,310 +0.19(+4.51%)
Apr 26, 2021 4.030 4.305 4.030 4.210 63,069 +0.18(+4.47%)
Apr 23, 2021 4.150 4.150 4.020 4.030 30,100 +0.04(+1.00%)
Apr 22, 2021 4.200 4.330 3.910 3.990 61,353 -0.10(-2.44%)
Apr 21, 2021 3.890 4.200 3.860 4.090 31,705 +0.17(+4.34%)
Apr 20, 2021 4.050 4.260 3.880 3.920 62,993 -0.14(-3.45%)
Apr 19, 2021 4.040 4.370 4.020 4.060 118,222 -0.19(-4.47%)
Apr 16, 2021 4.200 4.390 4.000 4.250 194,000 -0.21(-4.71%)
Apr 15, 2021 4.860 4.935 4.460 4.460 95,076 -0.35(-7.28%)
Apr 14, 2021 4.820 5.030 4.740 4.810 29,198 +0.00(+0.00%)
Apr 13, 2021 5.030 5.240 4.749 4.810 163,842 -0.27(-5.31%)
Apr 12, 2021 5.090 5.311 4.840 5.080 178,667 -0.06(-1.17%)
Apr 09, 2021 5.280 5.460 5.000 5.140 103,700 -0.20(-3.75%)
Apr 08, 2021 5.160 5.920 5.160 5.340 295,227 +0.18(+3.49%)
Apr 07, 2021 6.010 6.010 5.100 5.160 160,011 -0.74(-12.54%)
Apr 06, 2021 6.370 6.650 5.760 5.900 288,820 -0.52(-8.10%)
Apr 05, 2021 5.210 7.200 4.760 6.420 2,998,636 +1.25(+24.18%)
Apr 01, 2021 4.460 5.730 4.460 5.170 723,400 +0.59(+12.88%)
Mar 31, 2021 4.480 5.140 4.296 4.580 586,657 +0.20(+4.57%)
Mar 30, 2021 4.360 4.380 4.000 4.380 100,849 -0.02(-0.45%)
Mar 29, 2021 4.500 5.000 4.360 4.400 112,560 -0.15(-3.30%)
Mar 26, 2021 5.000 5.300 4.550 4.550 35,100 -0.22(-4.61%)
Mar 25, 2021 4.900 5.090 4.500 4.770 96,129 -0.29(-5.73%)
Mar 24, 2021 5.750 5.940 5.000 5.060 110,773 -0.47(-8.50%)
Mar 23, 2021 5.890 6.070 5.440 5.530 173,012 -0.57(-9.34%)
Mar 22, 2021 5.910 6.200 5.910 6.100 49,756 +0.03(+0.49%)
Mar 19, 2021 5.840 6.210 5.750 6.070 98,100 +0.31(+5.38%)
Mar 18, 2021 5.860 6.156 5.750 5.760 75,775 -0.22(-3.68%)
Mar 17, 2021 6.000 6.100 5.580 5.980 77,958 -0.14(-2.29%)
Mar 16, 2021 5.790 6.750 5.790 6.120 1,203,951 +0.42(+7.37%)
Mar 15, 2021 5.650 5.870 5.570 5.700 90,955 +0.20(+3.64%)
Mar 12, 2021 5.600 5.760 5.480 5.500 36,200 -0.18(-3.17%)
Mar 11, 2021 5.440 5.740 5.350 5.680 76,523 +0.46(+8.81%)
Mar 10, 2021 5.000 5.417 5.000 5.220 173,654 +0.10(+1.95%)
Mar 09, 2021 5.010 5.400 5.010 5.120 372,176 +0.08(+1.59%)
Mar 08, 2021 5.070 5.460 4.900 5.040 678,967 -0.03(-0.59%)
Mar 05, 2021 5.160 5.461 4.850 5.070 411,200 -0.09(-1.74%)
Mar 04, 2021 5.840 6.070 5.070 5.160 230,361 -0.77(-12.98%)
Mar 03, 2021 5.800 6.225 5.770 5.930 198,500 -0.02(-0.34%)
Mar 02, 2021 5.740 6.200 5.740 5.950 172,430 +0.08(+1.36%)
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.