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

Regional Health Properties (NY: RHE )

1.736 +0.034 (+1.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.710 1.736 1.672 1.736 2,555 +0.03(+1.98%)
Nov 27, 2024 1.626 1.710 1.620 1.702 6,299 +0.09(+5.70%)
Nov 26, 2024 1.610 1.645 1.610 1.610 3,875 +0.00(+0.01%)
Nov 25, 2024 1.530 1.670 1.530 1.610 10,845 +0.10(+6.62%)
Nov 22, 2024 1.460 1.637 1.310 1.510 118,964 +0.11(+7.86%)
Nov 21, 2024 1.480 1.480 1.368 1.400 6,949 -0.12(-7.89%)
Nov 20, 2024 1.590 1.670 1.500 1.520 14,386 +0.00(+0.00%)
Nov 19, 2024 1.520 1.710 1.520 1.520 78,165 +0.01(+0.33%)
Nov 18, 2024 1.570 1.571 1.435 1.515 24,225 -0.06(-3.50%)
Nov 15, 2024 1.410 1.575 1.400 1.570 37,418 +0.17(+12.14%)
Nov 14, 2024 1.270 1.400 1.270 1.400 33,659 +0.09(+6.87%)
Nov 13, 2024 1.640 1.640 1.130 1.310 117,969 -0.33(-20.06%)
Nov 12, 2024 1.700 1.700 1.500 1.639 20,885 -0.03(-1.87%)
Nov 11, 2024 1.980 2.110 1.610 1.670 173,460 -0.33(-16.50%)
Nov 08, 2024 1.840 2.000 1.800 2.000 41,069 +0.18(+9.65%)
Nov 07, 2024 1.780 1.920 1.760 1.824 33,267 +0.06(+3.34%)
Nov 06, 2024 1.790 1.800 1.765 1.765 9,195 +0.00(+0.28%)
Nov 05, 2024 1.750 1.798 1.750 1.760 5,549 +0.01(+0.57%)
Nov 04, 2024 1.750 1.750 1.710 1.750 7,737 -0.00(-0.26%)
Nov 01, 2024 1.750 1.760 1.730 1.754 7,187 +0.00(+0.26%)
Oct 31, 2024 1.760 1.790 1.750 1.750 5,197 -0.05(-2.78%)
Oct 30, 2024 1.790 1.800 1.780 1.800 2,978 +0.01(+0.56%)
Oct 29, 2024 1.800 1.810 1.780 1.790 5,833 -0.01(-0.56%)
Oct 28, 2024 1.800 1.810 1.760 1.800 9,329 -0.02(-0.84%)
Oct 25, 2024 1.810 1.815 1.800 1.815 5,481 +0.00(+0.06%)
Oct 24, 2024 1.860 1.880 1.810 1.814 8,201 -0.07(-3.51%)
Oct 23, 2024 1.870 1.900 1.850 1.880 2,429 +0.01(+0.53%)
Oct 22, 2024 1.800 1.880 1.800 1.870 1,173 +0.07(+3.89%)
Oct 21, 2024 1.760 1.900 1.760 1.800 13,311 -0.02(-1.10%)
Oct 18, 2024 1.860 1.860 1.810 1.820 9,764 -0.01(-0.55%)
Oct 17, 2024 1.930 1.930 1.820 1.830 21,707 -0.11(-5.57%)
Oct 16, 2024 1.930 1.939 1.850 1.938 33,944 -0.01(-0.62%)
Oct 15, 2024 2.020 2.080 1.950 1.950 16,325 -0.04(-2.01%)
Oct 14, 2024 1.960 2.060 1.960 1.990 8,222 +0.01(+0.51%)
Oct 11, 2024 1.980 2.000 1.950 1.980 27,148 +0.03(+1.53%)
Oct 10, 2024 1.970 2.193 1.950 1.950 23,771 -0.10(-4.88%)
Oct 09, 2024 2.260 2.290 1.860 2.050 204,293 -0.43(-17.34%)
Oct 08, 2024 2.050 2.800 2.050 2.480 3,938,161 +0.66(+36.26%)
Oct 07, 2024 1.780 1.820 1.780 1.820 2,892 +0.01(+0.56%)
Oct 04, 2024 1.800 1.810 1.690 1.810 4,964 +0.06(+3.42%)
Oct 03, 2024 1.750 1.750 1.750 1.750 2,032 -0.07(-3.85%)
Oct 02, 2024 1.820 1.820 1.820 1.820 295 -0.00(-0.01%)
Oct 01, 2024 1.820 1.820 1.820 1.820 693 -0.00(-0.19%)
Sep 30, 2024 1.823 1.823 1.823 1.823 733 +0.06(+3.60%)
Sep 27, 2024 1.750 1.760 1.750 1.760 4,242 +0.01(+0.57%)
Sep 26, 2024 1.770 1.775 1.750 1.750 6,808 -0.03(-1.71%)
Sep 25, 2024 1.800 1.802 1.772 1.781 5,301 -0.02(-1.08%)
Sep 24, 2024 1.830 1.830 1.800 1.800 1,194 -0.03(-1.63%)
Sep 23, 2024 1.800 1.830 1.800 1.830 2,438 +0.03(+1.66%)
Sep 20, 2024 1.810 1.880 1.800 1.800 4,184 -0.00(-0.24%)
Sep 19, 2024 1.850 1.850 1.800 1.804 8,058 +0.00(+0.24%)
Sep 18, 2024 1.810 1.810 1.800 1.800 672 -0.06(-3.49%)
Sep 17, 2024 1.810 1.865 1.810 1.865 669 -0.02(-0.87%)
Sep 16, 2024 1.913 1.930 1.881 1.881 963 +0.00(+0.07%)
Sep 13, 2024 1.880 1.880 1.879 1.880 4,876 +0.03(+1.62%)
Sep 12, 2024 1.950 1.950 1.850 1.850 2,962 -0.02(-1.07%)
Sep 11, 2024 1.840 1.870 1.840 1.870 1,057 +0.04(+2.13%)
Sep 10, 2024 1.820 1.831 1.810 1.831 1,528 -0.07(-3.63%)
Sep 09, 2024 1.900 1.900 1.900 1.900 562 +0.00(+0.00%)
Sep 06, 2024 1.830 1.950 1.830 1.900 12,106 -0.05(-2.56%)
Sep 05, 2024 1.840 2.000 1.820 1.950 22,456 +0.12(+6.55%)
Sep 04, 2024 1.830 1.850 1.830 1.830 3,871 -0.03(-1.60%)
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.