• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Regional Health Properties (NY: RHE )

    1.310 -0.330 (-20.12%)
    Official Closing Price Updated: 8:00 PM EST, Nov 13, 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 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.