Canada markets closed

Regional Health Properties, Inc. (RHE)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.9200+0.0681 (+2.39%)
At close: 12:26PM EDT
2.9300 +0.01 (+0.34%)
After hours: 06:52PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.87152.95022.87152.92002.92002,668
May 02, 20242.86002.86002.85202.85202.85201,100
May 01, 20242.83802.98002.82902.88302.88301,600
Apr 30, 20242.86002.87502.82002.84002.84007,200
Apr 29, 20242.95002.96002.86002.90002.90007,000
Apr 26, 20242.99803.03502.96002.96002.960020,700
Apr 25, 20242.90003.07502.90003.00003.000024,400
Apr 24, 20242.83802.94002.83002.94002.94005,900
Apr 23, 20242.83002.87502.82002.86002.860014,800
Apr 22, 20242.87502.90002.80002.80002.80006,300
Apr 19, 20242.88002.90002.87502.89002.89001,900
Apr 18, 20242.88502.92002.88002.88002.88009,800
Apr 17, 20242.85802.90002.81102.86002.86003,400
Apr 16, 20242.83202.93202.74002.93002.93005,700
Apr 15, 20242.78002.88702.65002.71302.71306,800
Apr 12, 20242.89002.89002.80002.80002.80004,100
Apr 11, 20242.91402.92002.85402.86002.86008,100
Apr 10, 20242.81002.94002.81002.91002.910014,400
Apr 09, 20242.72003.00002.72002.95002.950039,200
Apr 08, 20242.64002.72002.60002.72002.72006,100
Apr 05, 20242.53002.61202.52002.59202.59205,200
Apr 04, 20242.53002.62002.52002.55002.55003,600
Apr 03, 20242.50002.63002.50002.57502.57505,200
Apr 02, 20242.50002.55002.48502.54002.54007,600
Apr 01, 20242.50002.50002.46002.50002.50001,700
Mar 28, 20242.51002.51002.45002.45002.45002,300
Mar 27, 20242.48002.51002.36002.49902.499010,400
Mar 26, 20242.55002.56002.51002.51502.51505,200
Mar 25, 20242.52602.55702.48102.52002.52004,200
Mar 22, 20242.38502.55002.38502.53002.530014,900
Mar 21, 20242.41202.42002.33002.42002.42009,500
Mar 20, 20242.41402.41402.41402.41402.41401,100
Mar 19, 20242.46502.52002.41002.41002.41002,100
Mar 18, 20242.28002.50602.28002.50002.50005,500
Mar 15, 20242.39002.50002.34502.50002.50004,200
Mar 14, 20242.41802.41802.41802.41802.4180600
Mar 13, 20242.29002.30002.29002.30002.3000600
Mar 12, 20242.41002.41002.35002.35002.3500700
Mar 11, 20242.29002.30202.29002.30202.3020900
Mar 08, 20242.36002.36002.29002.29002.29004,800
Mar 07, 20242.42002.42002.35002.35002.35001,600
Mar 06, 20242.44002.48002.34002.34002.34002,100
Mar 05, 20242.36002.36002.28002.32002.32001,700
Mar 04, 20242.29202.49002.29202.49002.49005,000
Mar 01, 20242.39002.47002.22002.28402.284011,000
Feb 29, 20242.36002.49002.35002.48002.48001,300
Feb 28, 20242.35002.49002.34002.48002.48002,300
Feb 27, 20242.49502.51002.43002.44202.44204,200
Feb 26, 20242.48002.48002.36002.36002.3600300
Feb 23, 20242.48002.64802.47002.52002.52005,400
Feb 22, 20242.51602.51602.51602.51602.51601,100
Feb 21, 20242.70502.70502.44802.55002.55004,100
Feb 20, 20242.75002.81002.44002.80002.80003,700
Feb 16, 20242.55802.74002.23002.74002.740019,200
Feb 15, 20242.23302.59002.22002.48402.484014,600
Feb 14, 20242.12002.29502.12002.29502.29506,000
Feb 13, 20242.12002.12902.12002.12002.12001,700
Feb 12, 20242.17002.22002.11002.16002.16001,400
Feb 09, 20242.21502.21502.08002.09002.0900700
Feb 08, 20242.15602.21502.15602.21502.2150500
Feb 07, 20242.11002.12202.11002.12202.1220500
Feb 06, 20242.11502.12002.11502.12002.1200400
Feb 05, 20242.09002.09002.09002.09002.0900300
Feb 02, 20242.07002.09002.07002.09002.0900800
Feb 01, 20242.21002.21002.07002.09402.09401,300
Jan 31, 20242.27002.30002.21002.21002.210011,200
Jan 30, 20242.28002.28002.22002.27002.27002,000
Jan 29, 20242.22002.34002.21002.27702.27705,200
Jan 26, 20242.27102.27102.21702.25502.25502,200
Jan 25, 20242.24202.24202.21002.21002.21001,800
Jan 24, 20242.32602.32602.32602.32602.3260900
Jan 23, 20242.18002.27002.17002.27002.27004,200
Jan 22, 20242.20002.20002.20002.20002.2000400
Jan 19, 20242.15002.25002.15002.20002.20004,700
Jan 18, 20242.25802.25802.20002.20002.20002,300
Jan 17, 20242.10002.34002.10002.29002.290015,900
Jan 16, 20242.08902.15002.08902.11002.110013,900
Jan 12, 20242.08002.10502.07002.08002.08006,400
Jan 11, 20242.03002.08002.03002.07002.07008,400
Jan 10, 20242.08002.08002.05002.05002.05001,500
Jan 09, 20242.05002.09002.01002.06002.06008,400
Jan 08, 20242.04202.09202.04202.09202.0920800
Jan 05, 20242.03602.11002.02802.07002.07001,600
Jan 04, 20242.10002.12002.02502.12002.12005,700
Jan 03, 20242.07602.08502.00002.01002.01009,100
Jan 02, 20242.09002.09002.07502.07502.07502,700
Dec 29, 20232.06002.06002.02902.02902.02904,000
Dec 28, 20232.09002.09002.09002.09002.0900700
Dec 27, 20232.09802.11002.00002.05002.05006,900
Dec 26, 20232.05002.10402.05002.09502.09507,300
Dec 22, 20232.10002.10002.01002.09002.09006,400
Dec 21, 20232.20002.20002.00002.10002.10004,200
Dec 20, 20232.36002.36001.96102.00002.000016,500
Dec 19, 20232.40002.40002.04002.15002.150019,100
Dec 18, 20232.15002.40002.15002.35802.358023,200
Dec 15, 20232.05002.22002.05002.07002.07003,900
Dec 14, 20232.00002.25001.93502.01502.015011,400
Dec 13, 20231.96002.20001.95402.03002.03009,000
Dec 12, 20231.89002.00001.80101.98001.98008,400
Dec 11, 20231.85001.89001.85001.85801.85806,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...