Skip to main content
Regional Health Properties, Inc. (RHE)
NYSEAMERICAN: RHE · Real-Time Price · USD
1.750
-0.031 (-1.71%)
Sep 26, 2024, 3:55 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.771.781.751.751.75-1.74%6,808
Sep 25, 20241.801.801.771.781.78-1.06%5,301
Sep 24, 20241.831.831.801.801.80-1.64%1,194
Sep 23, 20241.801.831.801.831.831.67%2,438
Sep 20, 20241.811.881.801.801.80-0.22%4,184
Sep 19, 20241.851.851.801.801.800.22%8,058
Sep 18, 20241.811.811.801.801.80-3.49%672
Sep 17, 20241.811.871.811.871.87-0.85%669
Sep 16, 20241.911.931.881.881.880.05%963
Sep 13, 20241.881.881.881.881.881.62%4,876
Sep 12, 20241.951.951.851.851.85-1.07%2,962
Sep 11, 20241.841.871.841.871.872.13%1,059
Sep 10, 20241.821.831.811.831.83-3.63%1,528
Sep 9, 20241.901.901.901.901.90-562
Sep 6, 20241.831.951.831.901.90-2.56%12,106
Sep 5, 20241.842.001.821.951.956.56%22,456
Sep 4, 20241.831.851.831.831.83-1.61%3,870
Sep 3, 20241.851.861.831.861.860.27%4,671
Aug 30, 20241.851.881.821.861.86-2.88%3,948
Aug 29, 20241.831.911.831.911.914.37%4,657
Aug 28, 20241.821.831.821.831.831.67%507
Aug 27, 20241.801.801.801.801.80-170
Aug 26, 20241.791.801.771.801.80-2.70%1,750
Aug 23, 20241.801.851.801.851.852.38%3,881
Aug 22, 20241.891.901.761.811.811.52%3,706
Aug 21, 20241.941.961.781.781.78-7.29%6,450
Aug 20, 20242.012.011.921.921.92-3.03%1,805
Aug 19, 20242.002.001.941.981.982.86%7,623
Aug 16, 20242.072.071.931.931.930.79%3,238
Aug 15, 20242.022.061.911.911.91-6.83%10,996
Aug 14, 20242.012.052.012.052.051.99%1,382
Aug 13, 20242.012.012.012.012.010.50%3,842
Aug 12, 20242.002.002.002.002.001.01%162
Aug 9, 20242.052.081.981.981.98-3.41%14,974
Aug 8, 20242.102.102.052.052.05-1,293
Aug 7, 20242.102.102.052.052.05-2.38%2,732
Aug 6, 20242.082.102.052.102.102.44%3,477
Aug 5, 20242.112.202.052.052.05-2.84%11,323
Aug 2, 20242.112.122.112.112.11-0.47%4,822
Aug 1, 20242.152.172.122.122.120.95%8,609
Jul 31, 20242.112.112.102.102.10-0.94%2,164
Jul 30, 20242.092.172.092.122.121.92%2,882
Jul 29, 20242.082.082.072.082.08-7,562
Jul 26, 20242.062.082.052.082.081.46%1,676
Jul 25, 20242.072.082.052.052.05-1.44%2,811
Jul 24, 20242.052.192.052.082.081.46%8,961
Jul 23, 20242.102.112.052.052.05-2,386
Jul 22, 20242.052.052.052.052.05-298
Jul 19, 20242.122.122.022.052.05-3.76%3,946
Jul 18, 20242.132.152.122.132.13-2.29%4,517
Jul 17, 20242.162.182.132.182.187.13%2,398
Jul 16, 20242.182.182.042.042.04-0.25%1,077
Jul 15, 20242.082.081.992.042.042.05%2,389
Jul 12, 20241.942.171.942.002.002.51%6,302
Jul 11, 20241.951.951.931.951.952.63%545
Jul 10, 20241.971.971.901.901.90-3.55%12,328
Jul 9, 20241.931.971.931.971.972.07%2,744
Jul 8, 20241.931.971.931.931.93-1.68%4,856
Jul 5, 20241.931.971.931.961.96-1.36%1,767
Jul 3, 20241.991.991.991.991.99-2.45%667
Jul 2, 20242.102.101.912.042.04-2.86%11,085
Jul 1, 20242.102.102.102.102.101.45%690
Jun 28, 20242.072.072.072.072.074.55%250
Jun 27, 20242.002.001.951.981.98-1.00%3,433
Jun 26, 20242.052.092.002.002.00-3,558
Jun 25, 20242.042.042.002.002.00-4.76%2,592
Jun 24, 20242.102.162.102.102.10-0.47%1,846
Jun 21, 20242.012.112.002.112.111.30%6,167
Jun 20, 20242.102.242.002.082.08-4.45%12,425
Jun 18, 20242.072.192.072.182.18-1.36%6,860
Jun 17, 20242.302.332.212.212.21-3.32%5,336
Jun 14, 20242.252.292.252.292.291.15%1,764
Jun 13, 20242.322.322.212.262.26-1.53%6,968
Jun 12, 20242.402.402.212.302.30-2.75%9,001
Jun 11, 20242.362.392.322.362.36-3.67%3,469
Jun 10, 20242.332.552.332.452.45-7.55%2,875
Jun 7, 20242.652.652.652.652.65-187
Jun 6, 20242.652.652.652.652.65-264
Jun 5, 20242.362.682.362.652.656.00%1,663
Jun 4, 20242.372.522.372.502.502.04%1,482
Jun 3, 20242.332.512.332.452.45-2,827
May 31, 20242.482.632.452.452.45-5.62%5,286
May 30, 20242.482.692.482.602.60-1.44%4,730
May 29, 20242.522.642.482.632.631.31%7,860
May 28, 20242.502.652.502.602.60-3,230
May 24, 20242.652.662.512.602.602.36%4,365
May 23, 20242.652.752.372.542.54-9.29%12,047
May 22, 20242.802.802.802.802.80-0.53%5,642
May 21, 20242.702.822.702.822.821.81%3,190
May 20, 20242.982.982.662.772.771.36%862
May 17, 20242.692.732.692.732.731.79%1,527
May 16, 20242.892.892.552.682.68-4.63%8,441
May 15, 20242.812.812.812.812.81-0.53%2,707
May 14, 20242.652.932.652.832.83-2.92%4,118
May 13, 20242.742.912.742.912.913.01%1,775
May 10, 20242.832.832.832.832.831.40%557
May 9, 20242.792.792.792.792.79-0.18%277
May 8, 20242.872.912.732.792.79-2.75%4,071
May 7, 20242.902.902.872.872.87-1.03%1,434
May 6, 20242.872.922.872.902.90-0.68%2,587