ADK - Regional Health Properties, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20170.970.980.900.910.9130,001
Sep 28, 20170.950.970.880.970.975,000
Sep 27, 20170.900.990.850.950.9590,100
Sep 26, 20170.930.990.910.920.9222,200
Sep 25, 20171.001.000.940.980.988,700
Sep 22, 20170.961.030.900.960.9660,500
Sep 21, 20170.930.990.900.910.919,900
Sep 20, 20170.980.990.930.960.964,400
Sep 19, 20170.920.980.900.950.9515,200
Sep 18, 20170.920.990.890.990.996,200
Sep 15, 20170.970.990.860.990.999,000
Sep 14, 20170.881.000.860.940.9422,900
Sep 13, 20170.870.920.850.920.927,900
Sep 12, 20170.870.950.870.870.878,700
Sep 11, 20170.900.930.890.900.9043,200
Sep 08, 20171.041.040.890.890.8987,100
Sep 07, 20170.950.960.870.890.8990,700
Sep 06, 20170.981.000.860.980.9878,800
Sep 05, 20170.961.020.950.950.9518,500
Sep 01, 20170.981.020.960.960.966,500
Aug 31, 20170.991.040.950.950.9571,200
Aug 30, 20170.980.980.980.980.98-
Aug 29, 20170.951.040.950.980.9833,800
Aug 28, 20171.041.040.950.950.9538,100
Aug 25, 20170.991.030.951.031.0315,800
Aug 24, 20170.961.000.950.960.9656,600
Aug 23, 20170.951.060.950.960.9616,900
Aug 22, 20171.041.070.950.990.9973,000
Aug 21, 20170.980.980.950.970.9726,000
Aug 18, 20170.950.950.950.950.955,000
Aug 17, 20170.980.980.970.970.97300
Aug 16, 20170.960.970.940.950.9512,900
Aug 15, 20171.021.020.960.970.9714,500
Aug 14, 20170.971.010.961.011.0111,300
Aug 11, 20170.980.990.950.960.9636,600
Aug 10, 20170.981.000.951.001.007,600
Aug 09, 20171.061.061.001.001.009,000
Aug 08, 20171.081.081.051.051.051,400
Aug 07, 20171.081.081.051.081.0841,400
Aug 04, 20171.071.081.061.061.0610,900
Aug 03, 20171.051.081.051.081.082,800
Aug 02, 20171.061.081.051.051.05122,300
Aug 01, 20171.051.051.051.051.057,600
Jul 31, 20171.051.061.051.051.051,900
Jul 28, 20171.061.071.051.071.074,500
Jul 27, 20171.051.081.051.081.0812,900
Jul 26, 20171.081.081.031.061.0637,800
Jul 25, 20171.011.071.001.061.0661,000
Jul 24, 20171.021.051.001.011.0136,300
Jul 21, 20171.051.051.031.051.0514,800
Jul 20, 20171.071.071.041.061.0619,900
Jul 19, 20171.011.081.011.061.0631,700
Jul 18, 20171.011.141.001.001.00203,600
Jul 17, 20171.051.051.001.021.0217,900
Jul 14, 20171.051.071.001.021.0272,000
Jul 13, 20171.021.051.001.001.005,200
Jul 12, 20170.971.050.970.990.9969,800
Jul 11, 20170.940.990.940.980.9834,500
Jul 10, 20170.950.960.940.950.95135,500
Jul 07, 20170.990.990.990.990.99-
Jul 06, 20170.921.000.920.990.9968,400
Jul 05, 20171.011.010.950.950.9524,700
Jul 03, 20171.001.000.970.970.971,700
Jun 30, 20170.950.970.930.960.9624,200
Jun 29, 20170.960.970.930.930.9330,800
Jun 28, 20170.950.970.950.960.9633,400
Jun 27, 20170.920.970.900.940.9434,000
Jun 26, 20170.930.990.930.940.9410,500
Jun 23, 20170.951.040.951.001.0038,200
Jun 22, 20170.910.970.900.970.9740,600
Jun 21, 20170.971.000.900.900.9024,400
Jun 20, 20170.970.990.970.970.972,100
Jun 19, 20170.990.990.970.970.9756,200
Jun 16, 20170.970.990.970.980.9822,100
Jun 15, 20170.990.990.970.970.9733,700
Jun 14, 20171.041.080.990.990.9929,100
Jun 13, 20170.980.980.980.980.981,500
Jun 12, 20170.991.000.970.970.9719,100
Jun 09, 20170.980.990.950.960.9633,700
Jun 08, 20170.950.970.920.950.9517,600
Jun 07, 20170.990.990.950.980.9813,900
Jun 06, 20171.011.050.950.950.95101,700
Jun 05, 20171.031.030.911.031.0386,000
Jun 02, 20171.001.020.981.001.0017,200
Jun 01, 20170.991.000.970.970.9712,200
May 31, 20171.041.040.901.011.0147,200
May 30, 20171.031.041.031.041.0412,100
May 26, 20171.081.091.041.061.06100,200
May 25, 20171.041.141.041.081.0870,200
May 24, 20171.051.061.021.041.0447,300
May 23, 20171.111.141.041.061.0657,300
May 22, 20171.151.161.051.131.13120,400
May 19, 20171.081.191.051.121.12104,100
May 18, 20171.081.141.041.051.0577,600
May 17, 20171.101.181.041.091.0998,300
May 16, 20171.141.161.001.131.13228,400
May 15, 20171.021.181.001.181.18108,600
May 12, 20171.001.010.980.990.9937,300
May 11, 20170.960.990.960.970.9715,000
May 10, 20170.991.020.980.990.9921,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...