RHE - Regional Health Properties, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191.80901.84001.72001.75001.750046,100
Jun 25, 20191.86001.91001.80001.80001.800035,300
Jun 24, 20191.82001.93001.80001.87001.870041,500
Jun 21, 20191.91001.91001.82001.88001.880055,600
Jun 20, 20192.09002.09001.89001.90001.900087,500
Jun 19, 20191.95002.29001.92002.08002.0800277,300
Jun 18, 20191.93202.02001.88001.92001.920040,100
Jun 17, 20192.00002.08001.82001.82001.820040,900
Jun 14, 20192.10002.10002.00002.06002.060050,100
Jun 13, 20192.13002.15002.00002.10002.100031,700
Jun 12, 20192.25002.29002.06002.13002.130021,700
Jun 11, 20192.25002.25002.08602.22002.220035,700
Jun 10, 20192.06002.23001.90002.15002.1500199,600
Jun 07, 20192.02002.21001.95902.02002.020071,500
Jun 06, 20192.10002.31002.00002.00002.000070,400
Jun 05, 20192.14002.49002.00002.15002.1500216,500
Jun 04, 20191.76002.16001.75002.07002.0700305,400
Jun 03, 20191.75001.88001.70001.70001.700077,500
May 31, 20191.76001.95001.68001.77501.775063,300
May 30, 20191.82001.85701.76001.80001.800045,100
May 29, 20191.92001.92001.59001.84001.8400151,900
May 28, 20192.11002.23001.93001.93001.9300114,200
May 24, 20192.08002.08001.91002.06002.060096,600
May 23, 20192.31002.35901.96001.96001.9600168,300
May 22, 20192.40002.50002.30002.31002.310071,100
May 21, 20192.44002.45002.30102.35002.350087,500
May 20, 20192.28002.74002.28002.45002.4500246,900
May 17, 20192.79002.91002.22002.28002.2800347,500
May 16, 20193.31003.37002.86002.86002.8600302,700
May 15, 20193.32003.60003.21003.28003.2800253,000
May 14, 20193.19003.34003.16003.31003.3100152,300
May 13, 20193.12003.35003.07303.20003.2000169,000
May 10, 20193.74003.87003.30003.36003.3600561,800
May 09, 20193.11003.80003.06003.78003.7800877,200
May 08, 20193.19003.39003.05003.17003.1700381,200
May 07, 20193.20003.70003.05003.10003.1000462,700
May 06, 20193.60003.63003.07003.27003.2700494,400
May 03, 20194.75005.30003.40003.50003.500011,814,900
May 02, 20192.16002.99002.00002.50002.50001,028,200
May 01, 20192.19002.20002.04002.18002.1800223,900
Apr 30, 20192.14002.23002.08002.20002.2000208,600
Apr 29, 20192.26002.39002.10002.17002.1700416,300
Apr 26, 20192.54003.15001.97002.30002.300014,708,600
Apr 25, 20191.67001.80001.57001.57001.5700221,300
Apr 24, 20192.03002.03001.65001.69001.6900532,500
Apr 23, 20191.99002.22001.82002.13002.1300902,700
Apr 22, 20192.94003.94002.21002.42002.420021,656,100
Apr 18, 20191.07001.11001.07001.09001.0900897,700
Apr 17, 20191.11001.12001.09001.12001.120097,800
Apr 16, 20191.13001.14401.10001.12001.120057,400
Apr 15, 20191.10001.22001.10001.16001.1600220,600
Apr 12, 20191.11001.13001.09201.13001.130011,300
Apr 11, 20191.10001.13001.10001.13001.130013,600
Apr 10, 20191.07001.13001.07001.13001.130034,400
Apr 09, 20191.11001.14001.08001.08001.080023,100
Apr 08, 20191.08001.15001.08001.14001.140031,200
Apr 05, 20191.10001.15001.08001.10001.100035,900
Apr 04, 20191.13001.13001.06001.13001.130061,600
Apr 03, 20191.16001.18601.10001.16001.1600104,700
Apr 02, 20191.15001.23001.14001.16001.160029,900
Apr 01, 20191.13001.18001.13001.18001.180016,500
Mar 29, 20191.14001.17001.12001.13001.130043,100
Mar 28, 20191.19001.19001.13001.15001.150067,800
Mar 27, 20191.17001.22001.15001.22001.2200155,300
Mar 26, 20191.22001.25001.16001.18001.1800132,100
Mar 25, 20191.22001.40001.18001.23001.2300470,200
Mar 22, 20191.15001.28001.15001.24001.2400244,400
Mar 21, 20191.18001.19001.15001.16001.160046,200
Mar 20, 20191.15001.21001.15001.21001.210032,800
Mar 19, 20191.20001.21001.16001.17001.170071,900
Mar 18, 20191.15001.21401.15001.21001.210080,600
Mar 15, 20191.22001.22001.15001.15001.150068,800
Mar 14, 20191.18001.25001.16001.24001.2400102,600
Mar 13, 20191.26001.26001.18001.20001.200069,800
Mar 12, 20191.22401.28001.21001.28001.280055,000
Mar 11, 20191.28001.28001.22001.22001.220074,500
Mar 08, 20191.30001.40301.21001.29001.2900255,600
Mar 07, 20191.37001.55001.30001.32001.3200744,000
Mar 06, 20191.22001.40001.22001.38001.3800326,200
Mar 05, 20191.29001.32001.21001.21001.210066,800
Mar 04, 20191.25001.32001.20001.32001.320086,300
Mar 01, 20191.26001.34001.20001.29001.2900329,300
Feb 28, 20191.17001.27501.16001.21001.2100229,100
Feb 27, 20191.18001.23001.14001.19001.190075,600
Feb 26, 20191.15001.23001.15001.21001.210085,200
Feb 25, 20191.18001.21001.14001.14001.140036,800
Feb 22, 20191.17001.21001.15001.21001.210062,700
Feb 21, 20191.20001.21401.17001.17001.170056,700
Feb 20, 20191.17001.25001.17001.22001.2200143,000
Feb 19, 20191.20001.22001.17001.17001.170075,600
Feb 15, 20191.25001.25001.20001.23001.230042,100
Feb 14, 20191.28001.28001.20001.21001.210088,300
Feb 13, 20191.25301.31001.23001.30001.300097,000
Feb 12, 20191.22001.34001.20001.25001.2500312,100
Feb 11, 20191.19001.25001.17001.22001.2200147,100
Feb 08, 20191.18001.25001.18001.19001.190074,500
Feb 07, 20191.16001.26901.15001.18001.1800313,400
Feb 06, 20191.23001.23201.15001.16001.160084,400
Feb 05, 20191.16001.27001.16001.24001.2400149,200
Feb 04, 20191.16001.20001.15001.15001.150090,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...