NYSE American - Delayed Quote • USD
Regional Health Properties, Inc. (RHE-PA)
At close: April 24 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 103 |
Apr 12, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 170 |
Apr 11, 2024 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 205 |
Apr 9, 2024 | 0.53 | 0.59 | 0.53 | 0.58 | 0.58 | 507 |
Apr 8, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 100 |
Apr 1, 2024 | 0.55 | 0.59 | 0.50 | 0.59 | 0.59 | 3,100 |
Mar 28, 2024 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | 707 |
Mar 22, 2024 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 550 |
Mar 11, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 690 |
Mar 7, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 500 |
Mar 1, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 208 |
Feb 29, 2024 | 0.68 | 0.81 | 0.68 | 0.81 | 0.81 | 1,214 |
Feb 27, 2024 | 0.84 | 0.90 | 0.69 | 0.69 | 0.69 | 513 |
Feb 26, 2024 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | 300 |
Feb 23, 2024 | 0.74 | 0.88 | 0.74 | 0.88 | 0.88 | 400 |
Feb 20, 2024 | 0.80 | 0.91 | 0.73 | 0.83 | 0.83 | 2,315 |
Feb 14, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1,967 |
Feb 9, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - |
Feb 2, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 500 |
Jan 30, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1,080 |
Jan 26, 2024 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 225 |
Jan 25, 2024 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 1,200 |
Jan 24, 2024 | 0.50 | 0.51 | 0.44 | 0.51 | 0.51 | 6,400 |
Jan 23, 2024 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 3,197 |
Jan 19, 2024 | 0.29 | 0.36 | 0.29 | 0.36 | 0.36 | 400 |
Jan 12, 2024 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 537 |
Jan 5, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 300 |
Jan 3, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 200 |
Dec 29, 2023 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | 1,502 |
Dec 28, 2023 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 625 |
Dec 27, 2023 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1,450 |
Dec 22, 2023 | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | 818 |
Dec 21, 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 476 |
Dec 19, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 91 |
Dec 18, 2023 | 0.43 | 0.50 | 0.31 | 0.31 | 0.31 | 4,438 |
Dec 13, 2023 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 130 |
Dec 11, 2023 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 277 |
Dec 4, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 110 |
Dec 1, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 423 |
Nov 29, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 125 |
Nov 27, 2023 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 1,450 |
Nov 22, 2023 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 401 |
Nov 17, 2023 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 346 |
Nov 15, 2023 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 235 |
Nov 14, 2023 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 100 |
Nov 8, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 300 |
Oct 30, 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 309 |
Oct 20, 2023 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | 1,588 |
Oct 10, 2023 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 100 |
Oct 6, 2023 | 0.80 | 1.00 | 0.73 | 0.90 | 0.90 | 6,462 |
Oct 5, 2023 | 0.74 | 0.74 | 0.61 | 0.61 | 0.61 | 419 |
Oct 4, 2023 | 0.70 | 0.90 | 0.70 | 0.90 | 0.90 | 15,068 |
Oct 2, 2023 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 201 |
Sep 28, 2023 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 105 |
Sep 11, 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2,258 |
Aug 30, 2023 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 534 |
Aug 28, 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 190 |
Aug 25, 2023 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 918 |
Aug 18, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 258 |
Aug 17, 2023 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 685 |
Aug 16, 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 442 |
Aug 4, 2023 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 107 |
Aug 2, 2023 | 0.85 | 0.85 | 0.50 | 0.55 | 0.55 | 5,268 |
Aug 1, 2023 | 0.74 | 0.74 | 0.55 | 0.70 | 0.70 | 3,467 |
Jul 31, 2023 | 0.46 | 0.70 | 0.46 | 0.65 | 0.65 | 6,362 |
Jul 12, 2023 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1,405 |
Jul 10, 2023 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1,111 |
Jul 7, 2023 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | 1,284 |
Jul 5, 2023 | 1.62 | 1.78 | 1.60 | 1.78 | 1.78 | 1,640 |
Jul 3, 2023 | 1.86 | 2.00 | 1.55 | 1.55 | 1.55 | 5,569 |
Jun 30, 2023 | 2.50 | 2.50 | 2.06 | 2.06 | 2.06 | 5,401 |
Jun 29, 2023 | 2.70 | 3.01 | 2.40 | 2.90 | 2.90 | 8,562 |
Jun 28, 2023 | 4.65 | 4.65 | 3.18 | 3.50 | 3.50 | 10,232 |
Jun 27, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 181 |
Jun 23, 2023 | 4.84 | 5.20 | 4.84 | 5.20 | 5.20 | 2,141 |
Jun 22, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 198 |
Jun 13, 2023 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 18,220 |
Jun 9, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,029 |
Jun 8, 2023 | 5.20 | 5.41 | 5.20 | 5.40 | 5.40 | 9,940 |
Jun 5, 2023 | 5.20 | 5.45 | 5.20 | 5.40 | 5.40 | 2,476 |
Jun 2, 2023 | 5.00 | 5.50 | 5.00 | 5.20 | 5.20 | 5,463 |
Jun 1, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
May 30, 2023 | 5.05 | 5.05 | 4.85 | 4.85 | 4.85 | 5,986 |
May 26, 2023 | 4.95 | 5.00 | 4.80 | 5.00 | 5.00 | 1,298 |
May 25, 2023 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 1,346 |
May 24, 2023 | 5.00 | 5.00 | 4.65 | 4.65 | 4.65 | 8,625 |
May 22, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
May 19, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 300 |
May 18, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
May 17, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 801 |
May 16, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
May 15, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 279 |
May 12, 2023 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
May 11, 2023 | 3.81 | 4.08 | 3.81 | 4.08 | 4.08 | 1,794 |
May 10, 2023 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 499 |
May 9, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,002 |
May 8, 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
May 5, 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 100 |
May 4, 2023 | 4.19 | 4.37 | 4.19 | 4.35 | 4.35 | 7,176 |
May 3, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2,203 |
May 2, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
May 1, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
Apr 28, 2023 | 4.27 | 4.30 | 4.19 | 4.19 | 4.19 | 2,335 |
Apr 27, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 901 |
Apr 26, 2023 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 1,501 |
Apr 25, 2023 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 3,824 |