RHE - Regional Health Properties, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20191.30991.40001.30991.35721.357216,257
Oct 14, 20191.30001.39101.28001.32001.320020,500
Oct 11, 20191.39001.41001.34001.38001.380010,900
Oct 10, 20191.43301.43301.32801.38001.38008,000
Oct 09, 20191.42001.45001.38501.41901.41907,000
Oct 08, 20191.47001.47001.41001.41001.41002,700
Oct 07, 20191.54001.55001.47001.47001.470011,700
Oct 04, 20191.49001.51001.41001.46001.46002,600
Oct 03, 20191.40001.48001.40001.46301.463014,300
Oct 02, 20191.43001.46001.39001.41001.410011,200
Oct 01, 20191.60001.63501.43001.46401.464034,200
Sep 30, 20191.65001.65001.58001.60001.60004,200
Sep 27, 20191.58001.63001.57001.63001.63006,500
Sep 26, 20191.58001.66201.57001.57001.570014,900
Sep 25, 20191.64001.64001.57001.58001.580014,600
Sep 24, 20191.69001.69001.63001.63001.63005,900
Sep 23, 20191.69001.71001.63001.63001.63004,400
Sep 20, 20191.70001.74001.65001.73001.730029,000
Sep 19, 20191.76001.76001.69001.73001.730010,100
Sep 18, 20191.70001.74001.68001.69001.690020,400
Sep 17, 20191.77001.77001.67001.69001.690043,400
Sep 16, 20191.73001.80001.73001.77001.770011,600
Sep 13, 20191.78001.80001.71001.75001.750034,700
Sep 12, 20191.80001.85001.77001.77001.770018,900
Sep 11, 20191.78001.84001.77001.78001.780035,100
Sep 10, 20191.87001.87001.78001.80801.808023,700
Sep 09, 20191.90001.90001.78001.82501.825035,700
Sep 06, 20191.84401.93001.84401.91001.910029,400
Sep 05, 20191.99002.00001.75001.90001.900084,700
Sep 04, 20192.11002.12001.90001.97001.970039,400
Sep 03, 20192.07002.11001.95002.11002.110015,300
Aug 30, 20192.12002.12002.04002.07002.070024,100
Aug 29, 20192.15002.16002.01002.11002.110061,700
Aug 28, 20191.85002.19001.81002.00002.0000190,600
Aug 27, 20191.80001.85501.74001.81001.810048,800
Aug 26, 20191.85001.85001.75001.78201.782016,300
Aug 23, 20191.83601.92001.75001.75001.750042,000
Aug 22, 20191.80001.88001.79001.83001.830022,500
Aug 21, 20191.72002.02001.71001.80001.8000169,300
Aug 20, 20191.71001.77001.68001.70001.700046,100
Aug 19, 20191.77001.77001.68501.71001.71004,700
Aug 16, 20191.75001.80001.65001.72901.729031,800
Aug 15, 20191.70701.76001.60001.66401.664031,100
Aug 14, 20191.69001.73001.61001.70001.700020,600
Aug 13, 20191.68001.85001.67001.74001.740060,000
Aug 12, 20191.79001.79001.65001.70001.700025,300
Aug 09, 20191.90001.98801.60001.73001.7300199,700
Aug 08, 20192.03502.08001.91001.93001.930047,900
Aug 07, 20191.98002.10001.90001.98201.982048,800
Aug 06, 20192.24002.24001.95001.97001.9700119,300
Aug 05, 20192.01002.21001.95002.20002.2000105,000
Aug 02, 20192.94003.12002.14002.33002.33004,086,900
Aug 01, 20191.99002.15001.91002.11002.110029,900
Jul 31, 20192.11002.20001.95001.95001.950048,200
Jul 30, 20192.03002.24002.02002.13002.130046,200
Jul 29, 20192.20002.25002.03002.07002.070054,300
Jul 26, 20191.92502.22001.92502.13002.130066,300
Jul 25, 20191.86001.99001.86001.87001.870019,400
Jul 24, 20192.01002.06001.86001.90001.900057,400
Jul 23, 20192.06002.06001.90002.04002.040022,400
Jul 22, 20192.06002.25001.98002.05002.050077,000
Jul 19, 20192.45002.45002.10002.13002.1300147,300
Jul 18, 20191.95002.70001.86002.48002.4800498,700
Jul 17, 20191.57001.97001.56801.90001.9000235,300
Jul 16, 20191.63001.65401.54001.56001.560039,100
Jul 15, 20191.64001.68001.64001.66001.660015,500
Jul 12, 20191.71001.74001.67001.68001.680014,400
Jul 11, 20191.67001.71001.61001.67001.670035,900
Jul 10, 20191.66001.71001.65001.68001.680016,300
Jul 09, 20191.75001.75001.63001.68001.680016,100
Jul 08, 20191.76001.77001.61001.75001.750049,100
Jul 05, 20191.71001.78001.70001.75001.750030,500
Jul 03, 20191.75001.80001.71001.71001.710017,400
Jul 02, 20191.76001.78101.70001.73001.730022,600
Jul 01, 20191.80001.80001.72001.75001.750015,300
Jun 28, 20191.76001.82801.73001.73001.730026,500
Jun 27, 20191.80001.83001.72001.79301.793018,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...