Skip to main content
Regional Health Properties, Inc. (RHE)
NYSEAMERICAN: RHE · Real-Time Price · USD
2.620
-0.230 (-8.07%)
Jan 22, 2025, 1:19 PM EST - Market open

RHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.452.852.312.852.8524.45%252,530
Jan 17, 20252.072.432.072.292.2913.37%227,569
Jan 16, 20252.062.122.022.022.02-3.35%31,695
Jan 15, 20252.032.162.022.092.090.48%69,025
Jan 14, 20252.102.192.022.082.083.48%85,098
Jan 13, 20251.782.581.782.012.01-9.87%429,604
Jan 10, 20252.222.362.192.232.23-5.51%1,075,124
Jan 8, 20252.002.602.002.362.36-5.22%259,555
Jan 7, 20252.672.832.212.492.49-30.06%809,334
Jan 6, 20254.306.803.073.563.56129.68%41,442,082
Jan 3, 20251.481.551.411.551.55-0.90%13,093
Jan 2, 20251.561.641.561.561.56-7,483
Dec 31, 20241.531.611.531.561.562.22%16,218
Dec 30, 20241.551.711.431.531.53-1.29%49,901
Dec 27, 20241.541.641.541.551.550.65%2,950
Dec 26, 20241.511.611.511.541.541.99%4,403
Dec 24, 20241.561.561.511.511.511.89%8,403
Dec 23, 20241.491.571.481.481.48-1.85%4,387
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