BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Big Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

*Across 3 years $2276.64 only $1138.32

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,998.74
-0.38%
US Tech 100
20,310.80
0.49%
Dow Jones
44,722.06
-0.31%
Brent Oil
72.425
-0.34%
Bitcoin
96,414.57
0.79%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Regional Health Properties Inc (RHE-A)

  7. Regional Health Properties Inc (RHE-A) Historical

RHE-A Regional Health Properties Inc

0.5499
0.00 (0.00%)
Pre Market
Last Updated: 19:00:00
Delayed by 15 minutes

RHE-A Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2024 0.5499 -0.0001 -0.02% 0.48 0.5499 0.48 1,004
Nov 26 2024 0.55 0.0958 21.09% 0.5142 0.55 0.5142 2,025
Nov 25 2024 0.4542 0.00 0.00% 0.4542 0.4542 0.4542 0
Nov 22 2024 0.4542 0.00 0.00% 0.4542 0.4542 0.4542 10
Nov 21 2024 0.4542 0.00 0.00% 0.4542 0.4542 0.4542 0
Nov 20 2024 0.4542 0.00 0.00% 0.4542 0.4542 0.4542 180
Nov 19 2024 0.4542 0.00 0.00% 0.4542 0.4542 0.4542 0
Nov 18 2024 0.4542 0.00 0.00% 0.4542 0.4542 0.4542 0
Nov 15 2024 0.4542 0.00 0.00% 0.4542 0.4542 0.4542 200
Nov 14 2024 0.4542 0.00 0.00% 0.39 0.4542 0.39 2
Nov 13 2024 0.4542 -0.0958 -17.42% 0.48 0.48 0.44 501
Nov 12 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0
Nov 11 2024 0.55 0.089 19.31% 0.5762 0.60 0.55 2,990
Nov 08 2024 0.461 0.00 0.00% 0.461 0.461 0.461 0
Nov 07 2024 0.461 0.00 0.00% 0.461 0.461 0.461 0
Nov 06 2024 0.461 0.00 0.00% 0.47 0.47 0.461 1
Nov 05 2024 0.461 0.00 0.00% 0.461 0.461 0.461 0
Nov 04 2024 0.461 -0.06 -11.52% 0.461 0.461 0.461 211
Nov 01 2024 0.521 0.00 0.00% 0.521 0.521 0.521 0
Oct 31 2024 0.521 -0.02 -3.70% 0.471 0.521 0.47 611
Oct 30 2024 0.541 0.00 0.00% 0.481 0.541 0.481 35
Oct 29 2024 0.541 0.00 0.00% 0.541 0.541 0.541 0
Oct 28 2024 0.541 0.00 0.00% 0.541 0.541 0.541 0
Oct 25 2024 0.541 0.06 12.47% 0.541 0.541 0.541 200
Oct 24 2024 0.481 0.00 0.00% 0.481 0.481 0.481 0
Oct 23 2024 0.481 0.00 0.00% 0.481 0.481 0.481 0
Oct 22 2024 0.481 0.00 0.00% 0.411 0.481 0.411 1
Oct 21 2024 0.481 0.15 45.32% 0.421 0.491 0.371 1,480
Oct 18 2024 0.331 -0.06 -15.35% 0.331 0.331 0.331 100
Oct 17 2024 0.391 0.00 0.00% 0.391 0.391 0.391 0
Oct 16 2024 0.391 -0.139 -26.23% 0.47 0.55 0.391 9,137
Oct 15 2024 0.53 0.00 0.00% 0.53 0.53 0.46 5,442
Oct 14 2024 0.53 0.00 0.00% 0.46 0.53 0.46 27
Oct 11 2024 0.53 -0.07 -11.67% 0.5471 0.5471 0.53 760
Oct 10 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0
Oct 09 2024 0.60 0.00 0.00% 0.60 0.60 0.60 200
Oct 08 2024 0.60 0.1399 30.41% 0.5001 0.60 0.5001 2,751
Oct 07 2024 0.4601 -0.05 -9.80% 0.4601 0.4601 0.4601 187
Oct 04 2024 0.5101 0.00 0.00% 0.55 0.55 0.5101 50
Oct 03 2024 0.5101 0.00 0.00% 0.5101 0.5101 0.5101 11
Oct 02 2024 0.5101 0.00 0.00% 0.5101 0.5101 0.5101 34
Oct 01 2024 0.5101 0.00 0.00% 0.52 0.52 0.5101 3
Sep 30 2024 0.5101 0.00 0.00% 0.5101 0.5101 0.5101 0
Sep 27 2024 0.5101 0.00 0.00% 0.4601 0.5101 0.4201 261
Sep 26 2024 0.5101 0.00 0.00% 0.5101 0.5101 0.5101 0
Sep 25 2024 0.5101 0.00 0.00% 0.5126 0.5126 0.5101 19
Sep 24 2024 0.5101 0.00 0.00% 0.50 0.56 0.50 39
Sep 23 2024 0.5101 0.00 0.00% 0.50 0.5101 0.50 2
Sep 20 2024 0.5101 0.00 0.00% 0.5101 0.5101 0.5101 0
Sep 19 2024 0.5101 -0.0499 -8.91% 0.60 0.60 0.5101 1,899
Sep 18 2024 0.56 0.2501 80.70% 0.35 0.56 0.35 6,582
Sep 17 2024 0.3099 0.00 0.00% 0.3099 0.3099 0.3099 0
Sep 16 2024 0.3099 0.00 0.00% 0.3099 0.3099 0.3099 400
Sep 13 2024 0.3099 -0.05 -13.89% 0.3099 0.3099 0.3099 177
Sep 12 2024 0.3599 -0.05 -12.20% 0.3599 0.3599 0.3599 100
Sep 11 2024 0.4099 0.00 0.00% 0.36 0.4099 0.36 62
Sep 10 2024 0.4099 0.00 0.00% 0.4099 0.4099 0.4099 0
Sep 09 2024 0.4099 0.00 0.00% 0.4099 0.4099 0.4099 0
Sep 06 2024 0.4099 0.00 0.00% 0.4099 0.4099 0.4099 0
Sep 05 2024 0.4099 0.00 0.00% 0.4099 0.4099 0.4099 0
Sep 04 2024 0.4099 -0.05 -10.87% 0.4099 0.4099 0.4099 200
Sep 03 2024 0.4599 0.00 0.00% 0.4599 0.4599 0.4599 2,375

Your Recent History

AMEX
RHE-A
Regional Health Properties
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Big Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

*Across 3 years $2276.64 only $1138.32