Regional Health Properties (NY: RHE )

12.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 11.83 12.23 11.50 12.02 338,820 -0.10(-0.83%)
Jun 15, 2021 12.80 13.00 11.81 12.12 300,395 -0.78(-6.05%)
Jun 14, 2021 13.56 13.85 12.65 12.90 349,821 -0.79(-5.77%)
Jun 11, 2021 13.16 14.12 13.16 13.69 541,572 +0.43(+3.24%)
Jun 10, 2021 13.65 15.60 13.03 13.26 955,950 -1.03(-7.21%)
Jun 09, 2021 16.60 19.40 13.81 14.29 3,301,984 -2.01(-12.33%)
Jun 08, 2021 13.84 17.85 13.84 16.30 3,582,162 +2.16(+15.28%)
Jun 07, 2021 14.61 15.47 13.30 14.14 1,414,848 -0.52(-3.55%)
Jun 04, 2021 12.15 18.27 11.56 14.66 7,415,153 +2.68(+22.37%)
Jun 03, 2021 11.79 12.00 11.30 11.98 1,017,206 +0.02(+0.17%)
Jun 02, 2021 11.87 13.00 11.72 11.96 1,062,982 -0.08(-0.66%)
Jun 01, 2021 11.84 12.32 11.25 12.04 487,611 -0.01(-0.08%)
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 14.44 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 16.17 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 54,869,001 +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 88,693,421 +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 71,834,828 +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%)
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.