Regional Health Properties Inc (RHE) Historical Stock Data

2.92 ↑0.07 (2.39%)

As of May 3, 2024, 3:28pm EST.

Historical Data

In the past 30 trading days, RHE is up 0.90% a day on average. There have been 18 days where Regional Health Properties Inc closed green and 12 days where RHE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.87	2.92	↑$0.05 (1.69%)	2.87	2.95	2.72K
2024-05-02	2.86	2.85	↓$0.01 (-0.28%)	2.85	2.86	1.12K
2024-05-01	2.84	2.88	↑$0.05 (1.60%)	2.83	2.98	1.59K
2024-04-30	2.86	2.84	↓$0.02 (-0.70%)	2.82	2.88	7.19K
2024-04-29	2.95	2.90	↓$0.05 (-1.69%)	2.86	2.96	7K
2024-04-26	3.00	2.96	↓$0.04 (-1.27%)	2.96	3.04	20.74K
2024-04-25	2.90	3.00	↑$0.10 (3.45%)	2.90	3.08	24.36K
2024-04-24	2.84	2.94	↑$0.10 (3.59%)	2.83	2.94	5.92K
2024-04-23	2.83	2.86	↑$0.03 (1.06%)	2.82	2.88	14.84K
2024-04-22	2.88	2.80	↓$0.08 (-2.61%)	2.80	2.90	6.26K
2024-04-19	2.88	2.89	↑$0.01 (0.36%)	2.88	2.90	1.98K
2024-04-18	2.89	2.88	↓$0.00 (-0.17%)	2.88	2.92	9.78K
2024-04-17	2.86	2.86	↑$0.00 (0.07%)	2.81	2.90	3.43K
2024-04-16	2.83	2.93	↑$0.10 (3.45%)	2.74	2.93	5.75K
2024-04-15	2.78	2.71	↓$0.07 (-2.42%)	2.65	2.89	6.78K
2024-04-12	2.89	2.80	↓$0.09 (-3.11%)	2.80	2.89	4.13K
2024-04-11	2.91	2.86	↓$0.05 (-1.84%)	2.85	2.92	8.13K
2024-04-10	2.81	2.91	↑$0.10 (3.56%)	2.81	2.94	14.43K
2024-04-09	2.72	2.95	↑$0.23 (8.45%)	2.72	3.00	39.41K
2024-04-08	2.64	2.72	↑$0.08 (3.03%)	2.60	2.72	6.14K
2024-04-05	2.53	2.59	↑$0.06 (2.46%)	2.52	2.61	5.19K
2024-04-04	2.53	2.55	↑$0.02 (0.79%)	2.52	2.62	3.57K
2024-04-03	2.50	2.58	↑$0.07 (3.00%)	2.50	2.63	5.25K
2024-04-02	2.50	2.54	↑$0.04 (1.60%)	2.49	2.55	7.58K
2024-04-01	2.50	2.50	↑$0.00 (0.00%)	2.46	2.50	1.73K
2024-03-28	2.51	2.45	↓$0.06 (-2.39%)	2.45	2.51	2.34K
2024-03-27	2.48	2.50	↑$0.02 (0.77%)	2.36	2.51	10.61K
2024-03-26	2.55	2.52	↓$0.03 (-1.37%)	2.51	2.56	5.21K
2024-03-25	2.53	2.52	↓$0.01 (-0.23%)	2.48	2.56	4.24K
2024-03-22	2.39	2.53	↑$0.15 (6.08%)	2.39	2.55	14.94K