Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Regional Health Properties Inc (RHE)
Regional Health Properties Inc (RHE) Historical

RHE Regional Health Properties Inc

2.07

0.09 (4.55%)

Jun 28 2024 - Closed

Delayed by 15 minutes

RHE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	1.98	0.00	0.00%	1.98	1.98	1.98	0
Jun 27 2024	1.98	-0.02	-1.00%	2.00	2.01	1.95	3,433
Jun 26 2024	2.00	0.00	0.00%	2.05	2.09	2.00	3,558
Jun 25 2024	2.00	-0.10	-4.76%	2.02	2.15	2.00	2,592
Jun 24 2024	2.10	-0.01	-0.47%	2.17	2.17	2.10	1,846
Jun 21 2024	2.11	0.03	1.30%	2.11	2.11	2.00	6,167
Jun 20 2024	2.083	-0.10	-4.45%	2.11	2.24	2.00	12,425
Jun 18 2024	2.18	-0.03	-1.36%	2.07	2.19	2.07	6,860
Jun 17 2024	2.21	-0.08	-3.31%	2.31	2.325	2.21	5,336
Jun 14 2024	2.2857	0.03	1.14%	2.25	2.305	2.22	1,764
Jun 13 2024	2.26	-0.04	-1.53%	2.32	2.32	2.2101	6,968
Jun 12 2024	2.295	-0.07	-2.75%	2.32	2.4001	2.21	9,001
Jun 11 2024	2.36	-0.09	-3.68%	2.34	2.40	2.32	3,469
Jun 10 2024	2.4501	-0.20	-7.54%	2.33	2.5521	2.33	2,875
Jun 07 2024	2.65	0.00	0.00%	2.41	2.65	2.41	187
Jun 06 2024	2.65	0.00	0.00%	2.41	2.65	2.41	264
Jun 05 2024	2.65	0.15	6.00%	2.36	2.68	2.36	1,663
Jun 04 2024	2.50	0.05	2.04%	2.49	2.5187	2.37	1,480
Jun 03 2024	2.45	0.00	0.00%	2.33	2.51	2.33	2,827
May 31 2024	2.45	-0.15	-5.62%	2.57	2.625	2.45	5,286
May 30 2024	2.5958	-0.04	-1.45%	2.80	2.80	2.48	4,730
May 29 2024	2.634	0.03	1.31%	2.53	2.64	2.48	7,835
May 28 2024	2.60	0.00	0.00%	2.65	2.65	2.50	3,225
May 24 2024	2.60	0.06	2.36%	2.65	2.657	2.51	4,364
May 23 2024	2.54	-0.26	-9.29%	2.65	2.75	2.3737	12,047
May 22 2024	2.8001	-0.01	-0.53%	2.66	2.8001	2.66	5,642
May 21 2024	2.815	0.05	1.81%	2.80	2.815	2.70	3,190
May 20 2024	2.765	0.04	1.36%	2.77	2.98	2.66	862
May 17 2024	2.728	0.05	1.79%	2.6906	2.82	2.68	1,526
May 16 2024	2.6801	-0.13	-4.63%	2.71	2.885	2.55	8,441
May 15 2024	2.8101	-0.02	-0.54%	2.81	2.82	2.81	2,677
May 14 2024	2.8253	-0.08	-2.91%	2.65	2.93	2.65	4,103
May 13 2024	2.91	0.09	3.01%	2.61	2.91	2.61	1,775
May 10 2024	2.825	0.04	1.40%	2.70	2.825	2.70	557
May 09 2024	2.7859	-0.01	-0.19%	2.75	2.7859	2.74	277
May 08 2024	2.7911	-0.08	-2.75%	2.88	2.9069	2.73	4,071
May 07 2024	2.87	-0.03	-1.03%	2.96	2.97	2.87	1,434
May 06 2024	2.90	-0.02	-0.68%	2.88	2.97	2.87	2,587
May 03 2024	2.92	0.07	2.39%	2.82	2.9502	2.82	2,671
May 02 2024	2.8519	-0.03	-1.09%	2.92	2.92	2.8519	1,118
May 01 2024	2.8833	0.04	1.52%	2.838	2.98	2.8287	1,589
Apr 30 2024	2.84	-0.06	-2.07%	2.87	2.875	2.82	7,188
Apr 29 2024	2.90	-0.06	-2.03%	2.92	2.96	2.86	7,004
Apr 26 2024	2.96	-0.04	-1.33%	3.06	3.06	2.96	20,736
Apr 25 2024	3.00	0.06	2.04%	2.94	3.075	2.90	24,354
Apr 24 2024	2.94	0.08	2.80%	2.8382	2.94	2.83	5,917
Apr 23 2024	2.86	0.06	2.14%	2.8299	2.875	2.82	14,836
Apr 22 2024	2.80	-0.09	-3.11%	2.86	2.8999	2.80	6,258
Apr 19 2024	2.89	0.01	0.35%	2.8796	2.90	2.875	1,978
Apr 18 2024	2.88	0.02	0.70%	2.86	2.92	2.86	9,776
Apr 17 2024	2.8601	-0.07	-2.39%	2.85	2.93	2.8108	3,426
Apr 16 2024	2.93	0.22	8.01%	2.85	2.9319	2.7395	5,745
Apr 15 2024	2.7127	-0.09	-3.12%	2.77	2.8868	2.65	6,777
Apr 12 2024	2.80	-0.06	-2.10%	2.85	2.89	2.76	4,130
Apr 11 2024	2.86	-0.05	-1.72%	2.9135	2.92	2.8542	8,129
Apr 10 2024	2.91	-0.04	-1.35%	2.81	2.94	2.81	14,429
Apr 09 2024	2.9499	0.23	8.45%	2.74	3.00	2.72	39,239
Apr 08 2024	2.72	0.13	4.93%	2.51	2.72	2.51	6,140
Apr 05 2024	2.5922	0.04	1.65%	2.50	2.6117	2.50	5,192
Apr 04 2024	2.55	-0.03	-0.97%	2.53	2.6196	2.5203	3,568
Apr 03 2024	2.575	0.04	1.38%	2.47	2.63	2.47	5,246
Apr 02 2024	2.54	0.04	1.60%	2.49	2.5499	2.485	7,575
Apr 01 2024	2.50	0.05	2.04%	2.49	2.50	2.4601	1,725

Regional Health Properties

Delayed Upgrade Clock

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