Skip to main content
Regional Health Properties, Inc. (RHE)
NYSEAMERICAN: RHE · Real-Time Price · USD
1.510
+0.009 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

RHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.491.511.491.511.510.60%7,577
Dec 19, 20241.521.521.501.501.50-1.25%2,593
Dec 18, 20241.521.581.521.521.52-15,067
Dec 17, 20241.491.571.491.521.520.66%3,555
Dec 16, 20241.461.511.461.511.513.42%4,959
Dec 13, 20241.561.561.381.461.46-6.41%10,107
Dec 12, 20241.631.631.561.561.56-4.88%6,866
Dec 11, 20241.671.671.601.641.64-1.50%5,861
Dec 10, 20241.731.731.611.671.67-2.06%24,154
Dec 9, 20241.731.761.681.701.70-1.79%11,444
Dec 6, 20241.761.761.711.731.73-0.52%2,029
Dec 5, 20241.711.751.701.741.740.52%14,470
Dec 4, 20241.721.791.701.731.730.64%4,223
Dec 3, 20241.741.761.721.721.720.76%5,758
Dec 2, 20241.691.761.681.711.71-1.67%11,005
Nov 29, 20241.711.741.671.741.742.00%2,555
Nov 27, 20241.631.711.621.701.705.71%6,299
Nov 26, 20241.611.651.611.611.61-3,885
Nov 25, 20241.531.671.531.611.616.62%10,870
Nov 22, 20241.461.641.311.511.517.86%118,964
Nov 21, 20241.481.481.371.401.40-7.89%6,949
Nov 20, 20241.591.671.501.521.52-14,416
Nov 19, 20241.521.711.521.521.520.33%78,165
Nov 18, 20241.571.571.441.521.52-3.50%24,235
Nov 15, 20241.411.581.401.571.5712.14%37,418
Nov 14, 20241.271.401.271.401.406.87%33,665
Nov 13, 20241.641.641.131.311.31-20.07%117,969
Nov 12, 20241.701.701.501.641.64-1.86%23,687
Nov 11, 20241.982.111.611.671.67-16.50%175,507
Nov 8, 20241.842.001.802.002.009.65%41,069
Nov 7, 20241.781.921.761.821.823.34%33,267
Nov 6, 20241.791.801.771.771.770.28%9,195
Nov 5, 20241.751.801.751.761.760.57%5,549
Nov 4, 20241.751.751.711.751.75-0.28%7,737
Nov 1, 20241.751.761.731.761.760.29%7,187
Oct 31, 20241.761.791.751.751.75-2.78%5,197
Oct 30, 20241.791.801.781.801.800.56%3,018
Oct 29, 20241.801.811.781.791.79-0.56%5,833
Oct 28, 20241.801.811.761.801.80-0.83%9,329
Oct 25, 20241.811.821.801.821.820.06%5,481
Oct 24, 20241.861.881.811.811.81-3.51%8,201
Oct 23, 20241.871.901.851.881.880.53%2,429
Oct 22, 20241.801.881.801.871.873.89%1,173
Oct 21, 20241.761.901.761.801.80-1.10%13,311
Oct 18, 20241.861.861.811.821.82-0.55%9,764
Oct 17, 20241.931.931.821.831.83-5.57%21,707
Oct 16, 20241.931.941.851.941.94-0.62%33,968
Oct 15, 20242.022.081.951.951.95-2.01%16,325
Oct 14, 20241.962.061.961.991.990.51%8,228
Oct 11, 20241.982.001.951.981.981.54%27,148
Oct 10, 20241.972.191.951.951.95-4.88%23,871
Oct 9, 20242.262.291.862.052.05-17.34%204,462
Oct 8, 20242.052.802.052.482.4836.26%3,942,510
Oct 7, 20241.781.821.781.821.820.55%2,892
Oct 4, 20241.801.811.691.811.813.43%4,964
Oct 3, 20241.751.751.751.751.75-3.85%2,032
Oct 2, 20241.821.821.821.821.82-295
Oct 1, 20241.821.821.821.821.82-0.22%694
Sep 30, 20241.821.821.821.821.823.64%733
Sep 27, 20241.751.761.751.761.760.57%4,242
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