Regional Health Properties Inc (RHE) Historical Stock Data

2.32 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RHE is up 1.90% 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
2025-02-05	2.25	2.32	↑$0.07 (3.11%)	1.40	2.77	76.93K
2025-02-03	2.62	2.77	↑$0.15 (5.88%)	2.55	2.84	40.24K
2025-01-31	2.43	2.68	↑$0.25 (10.29%)	2.26	2.78	111.41K
2025-01-30	2.38	2.43	↑$0.05 (2.10%)	2.33	2.51	28.56K
2025-01-29	2.54	2.41	↓$0.13 (-5.12%)	2.40	2.54	21.26K
2025-01-28	2.48	2.46	↓$0.02 (-0.81%)	2.30	2.57	35.90K
2025-01-27	2.72	2.51	↓$0.21 (-7.72%)	2.48	2.75	45.04K
2025-01-24	2.52	2.80	↑$0.28 (11.11%)	2.43	2.93	77.15K
2025-01-23	2.52	2.57	↑$0.05 (1.98%)	2.40	2.57	45.35K
2025-01-22	2.59	2.51	↓$0.08 (-3.09%)	2.51	2.94	51.87K
2025-01-21	2.45	2.85	↑$0.40 (16.33%)	2.31	2.85	252.34K
2025-01-17	2.07	2.29	↑$0.22 (10.63%)	2.07	2.43	222.46K
2025-01-16	2.06	2.02	↓$0.04 (-1.94%)	2.02	2.12	31.41K
2025-01-15	2.03	2.09	↑$0.06 (2.96%)	2.02	2.16	69.03K
2025-01-14	2.10	2.08	↓$0.02 (-0.95%)	2.02	2.19	84.84K
2025-01-13	1.78	2.01	↑$0.23 (12.92%)	1.78	2.58	426.53K
2025-01-10	2.22	2.23	↑$0.01 (0.45%)	2.19	2.36	1.06M
2025-01-08	2.00	2.36	↑$0.36 (18.00%)	2.00	2.60	259.45K
2025-01-07	2.67	2.49	↓$0.18 (-6.74%)	2.21	2.83	808.18K
2025-01-06	4.30	3.56	↓$0.74 (-17.21%)	3.07	6.80	41.61M
2025-01-03	1.48	1.55	↑$0.07 (4.73%)	1.41	1.55	13.09K
2025-01-02	1.56	1.56	↑$0.00 (0.26%)	1.56	1.64	7.48K
2024-12-31	1.53	1.56	↑$0.03 (2.20%)	1.53	1.61	16.22K
2024-12-30	1.55	1.53	↓$0.02 (-1.29%)	1.43	1.71	49.90K
2024-12-27	1.54	1.55	↑$0.01 (0.65%)	1.54	1.64	2.95K
2024-12-26	1.51	1.54	↑$0.03 (1.99%)	1.51	1.61	4.40K
2024-12-24	1.56	1.51	↓$0.05 (-3.21%)	1.51	1.56	8.40K
2024-12-23	1.49	1.48	↓$0.01 (-0.56%)	1.48	1.57	4.39K
2024-12-20	1.49	1.51	↑$0.02 (1.34%)	1.49	1.51	7.58K
2024-12-19	1.52	1.50	↓$0.02 (-1.27%)	1.50	1.52	2.59K