NYSE American - Delayed Quote USD

Regional Health Properties, Inc. (RHE-PA)

Compare
0.6800
+0.1000
+(17.24%)
At close: January 30 at 4:00:00 PM EST
0.6200
-0.06
(-8.82%)
After hours: January 30 at 4:04:29 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.65000.68000.52160.68000.680029,157
Jan 29, 20250.75000.76700.58000.58000.58002,611
Jan 28, 20250.75000.83990.70000.70000.70003,680
Jan 27, 20250.69000.74000.69000.74000.74001,868
Jan 24, 20250.97000.97000.80000.80000.80008,333
Jan 23, 20250.73001.19000.73000.90000.900034,778
Jan 22, 20250.71711.16000.69000.83000.830084,646
Jan 21, 20250.71780.96000.69000.82710.827136,996
Jan 17, 20250.60002.15000.60000.78040.7804223,475
Jan 16, 20250.50000.93000.49990.54450.544523,752
Jan 15, 20250.57000.57000.52000.56990.56996,183
Jan 14, 20250.58480.67000.51670.59000.59006,698
Jan 13, 20250.50000.95000.39000.62420.624228,224
Jan 10, 20250.46000.46000.46000.46000.4600236
Jan 8, 20250.57000.57000.46000.46000.46001,946
Jan 7, 20250.75000.75000.61030.61030.610313,540
Jan 6, 20250.72001.00000.65000.75000.750049,483
Jan 2, 20250.40000.46970.38000.46970.4697511
Dec 31, 20240.35700.35700.35700.35700.3570167
Dec 30, 20240.32000.35990.29070.35990.3599715
Dec 27, 20240.32050.32050.20500.29000.29006,007
Dec 26, 20240.33050.33050.28000.31050.31055,795
Dec 24, 20240.34050.40050.34050.40050.4005213
Dec 23, 20240.32000.38050.31050.33050.33052,800
Dec 20, 20240.25000.25000.25000.25000.2500105
Dec 19, 20240.32100.32100.30000.30000.30002,101
Dec 18, 20240.32000.32000.32000.32000.3200500
Dec 11, 20240.35000.35000.35000.35000.35001,000
Dec 9, 20240.37010.38000.34000.38000.38001,182
Dec 6, 20240.40000.40000.40000.40000.4000510
Dec 4, 20240.50000.50000.36700.43400.43402,882
Dec 3, 20240.30000.70000.30000.60000.600011,847
Dec 2, 20240.48990.48990.48990.48990.4899250
Nov 27, 20240.53000.54990.53000.54990.54991,098
Nov 26, 20240.51420.55000.51420.55000.55002,025
Nov 20, 20240.45420.45420.45420.45420.4542180
Nov 15, 20240.45420.45420.45420.45420.4542200
Nov 13, 20240.48000.48000.45420.45420.4542501
Nov 11, 20240.57620.60000.55000.55000.55003,128
Nov 4, 20240.46100.46100.46100.46100.4610211
Oct 31, 20240.47100.52100.47000.52100.5210611
Oct 25, 20240.54100.54100.54100.54100.5410200
Oct 21, 20240.42100.49100.37100.48100.48101,480
Oct 18, 20240.33100.33100.33100.33100.3310100
Oct 16, 20240.47000.55000.39100.39100.39109,137
Oct 15, 20240.53000.53000.53000.53000.53005,442
Oct 11, 20240.54710.54710.53000.53000.5300860
Oct 8, 20240.55000.60000.55000.60000.60002,751
Oct 7, 20240.46010.46010.46010.46010.4601187
Sep 19, 20240.60000.60000.51010.51010.51011,899
Sep 18, 20240.35000.56000.35000.56000.560011,789
Sep 16, 20240.30990.30990.30990.30990.3099400
Sep 13, 20240.30990.30990.30990.30990.3099177
Sep 12, 20240.35990.35990.35990.35990.3599100
Sep 4, 20240.40990.40990.40990.40990.4099200
Sep 3, 20240.45990.45990.45990.45990.45992,375
Aug 29, 20240.41000.45990.41000.45990.4599200
Aug 28, 20240.36000.36000.36000.36000.3600700
Aug 27, 20240.39000.39000.35000.36000.36001,590
Aug 26, 20240.36000.43000.35000.43000.43003,153
Aug 22, 20240.43900.55600.39000.39000.390013,277
Aug 21, 20240.44000.47000.43000.47000.4700408
Aug 20, 20240.48000.48000.48000.48000.4800101
Aug 19, 20240.44000.44000.44000.44000.4400195
Aug 15, 20240.41000.41000.34990.40000.40007,600
Aug 13, 20240.50010.51000.40000.45000.45007,859
Aug 8, 20240.55000.55000.55000.55000.5500313
Aug 6, 20240.51000.60000.51000.60000.6000481
Jul 31, 20240.42000.47000.42000.46000.46001,813
Jul 23, 20240.45000.45000.45000.45000.4500200
Jul 19, 20240.44830.44830.44830.44830.4483500
Jul 17, 20240.49830.49830.49830.49830.4983125
Jul 16, 20240.45000.60000.45000.54830.54831,801
Jul 12, 20240.52240.57250.45000.49820.49824,253
Jul 10, 20240.45000.47250.45000.47250.4725450
Jul 2, 20240.49000.49000.49000.49000.4900500
Jul 1, 20240.54000.54000.54000.54000.5400100
Jun 27, 20240.59000.60000.59000.59000.5900911
Jun 26, 20240.55000.55000.55000.55000.5500200
Jun 21, 20240.51000.51000.51000.51000.5100101
Jun 20, 20240.52000.52000.52000.52000.5200210
Jun 17, 20240.64000.64000.56000.56000.56001,307
Jun 14, 20240.69000.69000.69000.69000.6900102
Jun 12, 20240.67000.73000.66990.73000.7300501
Jun 11, 20240.53500.69000.52250.69000.69003,606
Jun 6, 20240.48790.50000.43000.50000.50001,300
Jun 5, 20240.53000.53000.52790.52790.5279603
May 29, 20240.58000.58000.58000.58000.5800200
May 28, 20240.58000.58000.58000.58000.5800200
May 23, 20240.63000.63000.63000.63000.6300244
May 22, 20240.63000.63000.63000.63000.6300101
May 20, 20240.59000.59000.59000.59000.5900100
May 14, 20240.64000.64000.64000.64000.6400205
May 9, 20240.60000.60000.60000.60000.6000100
May 6, 20240.55000.57110.55000.57110.57111,700
May 3, 20244.64804.64804.64804.64804.6480100
May 2, 20240.58000.79000.50000.54110.54111,816
Apr 19, 20240.73990.73990.73990.73990.7399601
Apr 17, 20240.84990.84990.84990.84990.8499204
Apr 12, 20240.84990.84990.84990.84990.8499170
Apr 11, 20240.69000.74000.69000.74000.7400205
Apr 9, 20240.53000.59000.53000.58000.5800507
Apr 8, 20240.48000.48000.48000.48000.4800100
Apr 1, 20240.55000.59000.50000.59000.59003,100
Mar 28, 20240.74000.74000.66000.66000.6600707
Mar 22, 20240.79000.85000.79000.85000.8500550
Mar 11, 20240.77990.78000.77990.78000.7800690
Mar 7, 20240.88990.88990.88990.88990.8899500
Mar 1, 20240.89000.89000.89000.89000.8900208
Feb 29, 20240.68000.81000.68000.81000.81001,214
Feb 27, 20240.84000.90000.69000.69010.6901513
Feb 26, 20240.81980.81980.80000.80000.8000300
Feb 23, 20240.74010.87980.74010.87980.8798400
Feb 20, 20240.80010.91010.73000.83010.83012,315
Feb 14, 20243.75003.75003.75003.75003.75001,967
Feb 9, 20240.56010.56010.56010.56010.5601-
Feb 2, 20240.56010.56010.56010.56010.5601500