NYSE American - Delayed Quote USD

Regional Health Properties, Inc. (RHE-PA)

0.8498 +0.1099 (+14.85%)
At close: April 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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