UK markets close in 8 hours 25 minutes

Regional Health Properties, Inc. (RHE)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.0000+0.0600 (+2.04%)
At close: 03:33PM EDT
3.0700 +0.07 (+2.33%)
After hours: 07:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.90003.07502.90003.00003.000024,400
24 Apr 20242.83802.94002.83002.94002.94005,900
23 Apr 20242.83002.87502.82002.86002.860014,800
22 Apr 20242.87502.90002.80002.80002.80006,300
19 Apr 20242.88002.90002.87502.89002.89001,900
18 Apr 20242.88502.92002.88002.88002.88009,800
17 Apr 20242.85802.90002.81102.86002.86003,400
16 Apr 20242.83202.93202.74002.93002.93005,700
15 Apr 20242.78002.88702.65002.71302.71306,800
12 Apr 20242.89002.89002.80002.80002.80004,100
11 Apr 20242.91402.92002.85402.86002.86008,100
10 Apr 20242.81002.94002.81002.91002.910014,400
09 Apr 20242.72003.00002.72002.95002.950039,200
08 Apr 20242.64002.72002.60002.72002.72006,100
05 Apr 20242.53002.61202.52002.59202.59205,200
04 Apr 20242.53002.62002.52002.55002.55003,600
03 Apr 20242.50002.63002.50002.57502.57505,200
02 Apr 20242.50002.55002.48502.54002.54007,600
01 Apr 20242.50002.50002.46002.50002.50001,700
28 Mar 20242.51002.51002.45002.45002.45002,300
27 Mar 20242.48002.51002.36002.49902.499010,400
26 Mar 20242.55002.56002.51002.51502.51505,200
25 Mar 20242.52602.55702.48102.52002.52004,200
22 Mar 20242.38502.55002.38502.53002.530014,900
21 Mar 20242.41202.42002.33002.42002.42009,500
20 Mar 20242.41402.41402.41402.41402.41401,100
19 Mar 20242.46502.52002.41002.41002.41002,100
18 Mar 20242.28002.50602.28002.50002.50005,500
15 Mar 20242.39002.50002.34502.50002.50004,200
14 Mar 20242.41802.41802.41802.41802.4180600
13 Mar 20242.29002.30002.29002.30002.3000600
12 Mar 20242.41002.41002.35002.35002.3500700
11 Mar 20242.29002.30202.29002.30202.3020900
08 Mar 20242.36002.36002.29002.29002.29004,800
07 Mar 20242.42002.42002.35002.35002.35001,600
06 Mar 20242.44002.48002.34002.34002.34002,100
05 Mar 20242.36002.36002.28002.32002.32001,700
04 Mar 20242.29202.49002.29202.49002.49005,000
01 Mar 20242.39002.47002.22002.28402.284011,000
29 Feb 20242.36002.49002.35002.48002.48001,300
28 Feb 20242.35002.49002.34002.48002.48002,300
27 Feb 20242.49502.51002.43002.44202.44204,200
26 Feb 20242.48002.48002.36002.36002.3600300
23 Feb 20242.48002.64802.47002.52002.52005,400
22 Feb 20242.51602.51602.51602.51602.51601,100
21 Feb 20242.70502.70502.44802.55002.55004,100
20 Feb 20242.75002.81002.44002.80002.80003,700
16 Feb 20242.55802.74002.23002.74002.740019,200
15 Feb 20242.23302.59002.22002.48402.484014,600
14 Feb 20242.12002.29502.12002.29502.29506,000
13 Feb 20242.12002.12902.12002.12002.12001,700
12 Feb 20242.17002.22002.11002.16002.16001,400
09 Feb 20242.21502.21502.08002.09002.0900700
08 Feb 20242.15602.21502.15602.21502.2150500
07 Feb 20242.11002.12202.11002.12202.1220500
06 Feb 20242.11502.12002.11502.12002.1200400
05 Feb 20242.09002.09002.09002.09002.0900300
02 Feb 20242.07002.09002.07002.09002.0900800
01 Feb 20242.21002.21002.07002.09402.09401,300
31 Jan 20242.27002.30002.21002.21002.210011,200
30 Jan 20242.28002.28002.22002.27002.27002,000
29 Jan 20242.22002.34002.21002.27702.27705,200
26 Jan 20242.27102.27102.21702.25502.25502,200
25 Jan 20242.24202.24202.21002.21002.21001,800
24 Jan 20242.32602.32602.32602.32602.3260900
23 Jan 20242.18002.27002.17002.27002.27004,200
22 Jan 20242.20002.20002.20002.20002.2000400
19 Jan 20242.15002.25002.15002.20002.20004,700
18 Jan 20242.25802.25802.20002.20002.20002,300
17 Jan 20242.10002.34002.10002.29002.290015,900
16 Jan 20242.08902.15002.08902.11002.110013,900
12 Jan 20242.08002.10502.07002.08002.08006,400
11 Jan 20242.03002.08002.03002.07002.07008,400
10 Jan 20242.08002.08002.05002.05002.05001,500
09 Jan 20242.05002.09002.01002.06002.06008,400
08 Jan 20242.04202.09202.04202.09202.0920800
05 Jan 20242.03602.11002.02802.07002.07001,600
04 Jan 20242.10002.12002.02502.12002.12005,700
03 Jan 20242.07602.08502.00002.01002.01009,100
02 Jan 20242.09002.09002.07502.07502.07502,700
29 Dec 20232.06002.06002.02902.02902.02904,000
28 Dec 20232.09002.09002.09002.09002.0900700
27 Dec 20232.09802.11002.00002.05002.05006,900
26 Dec 20232.05002.10402.05002.09502.09507,300
22 Dec 20232.10002.10002.01002.09002.09006,400
21 Dec 20232.20002.20002.00002.10002.10004,200
20 Dec 20232.36002.36001.96102.00002.000016,500
19 Dec 20232.40002.40002.04002.15002.150019,100
18 Dec 20232.15002.40002.15002.35802.358023,200
15 Dec 20232.05002.22002.05002.07002.07003,900
14 Dec 20232.00002.25001.93502.01502.015011,400
13 Dec 20231.96002.20001.95402.03002.03009,000
12 Dec 20231.89002.00001.80101.98001.98008,400
11 Dec 20231.85001.89001.85001.85801.85806,600
08 Dec 20231.87901.87901.84001.84001.84001,100
07 Dec 20231.85001.97001.82001.86201.86207,600
06 Dec 20231.94001.94001.75001.88601.886010,500
05 Dec 20232.10002.17001.95001.95501.95507,900
04 Dec 20231.86002.10001.83002.06002.060010,600
01 Dec 20231.80001.92001.80001.87001.87009,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...