Regional Health Properties Inc (RHE) Historical Stock Data
2.66 ↑0.16 (6.40%)
As of May 19, 2022, 11:45am EST.
Historical Data
In the past 30 trading days, RHE is down -2.64% a day on average. There have been 11 days where Regional Health Properties Inc closed green and 19 days where RHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 2.65 | 2.66 | ↑$0.01 (0.38%) | 2.52 | 2.84 | 6.95K |
| 2022-05-19 | 2.66 | 2.50 | ↓$0.16 (-6.02%) | 2.46 | 2.84 | 17.24K |
| 2022-05-18 | 2.40 | 2.63 | ↑$0.23 (9.58%) | 2.35 | 2.64 | 14.01K |
| 2022-05-17 | 2.62 | 2.40 | ↓$0.22 (-8.40%) | 2.25 | 2.62 | 16.54K |
| 2022-05-16 | 2.70 | 2.31 | ↓$0.39 (-14.44%) | 2.31 | 2.70 | 24.09K |
| 2022-05-13 | 2.44 | 2.50 | ↑$0.06 (2.46%) | 2.35 | 2.51 | 13.73K |
| 2022-05-12 | 2.07 | 2.22 | ↑$0.15 (7.25%) | 2.07 | 2.65 | 23.74K |
| 2022-05-11 | 2.40 | 2.07 | ↓$0.33 (-13.75%) | 2.06 | 2.89 | 37.28K |
| 2022-05-10 | 2.50 | 2.23 | ↓$0.27 (-10.80%) | 2.21 | 2.60 | 20.30K |
| 2022-05-09 | 3.04 | 2.10 | ↓$0.94 (-30.88%) | 2.04 | 3.04 | 58.11K |
| 2022-05-06 | 2.97 | 2.88 | ↓$0.09 (-3.03%) | 2.88 | 3.01 | 7.97K |
| 2022-05-05 | 3.09 | 3.05 | ↓$0.04 (-1.46%) | 2.88 | 3.09 | 26.70K |
| 2022-05-04 | 3.14 | 3.09 | ↓$0.05 (-1.59%) | 2.99 | 3.14 | 17.99K |
| 2022-05-03 | 3.17 | 3.01 | ↓$0.16 (-5.05%) | 3.01 | 3.17 | 41.17K |
| 2022-05-02 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.15 | 3.38 | 37.73K |
| 2022-04-29 | 3.25 | 3.24 | ↓$0.01 (-0.30%) | 3.12 | 3.29 | 14.06K |
| 2022-04-28 | 3.19 | 3.13 | ↓$0.06 (-1.88%) | 3.13 | 3.30 | 7.71K |
| 2022-04-27 | 3.10 | 3.22 | ↑$0.12 (3.86%) | 3.10 | 3.29 | 16.08K |
| 2022-04-26 | 3.20 | 3.28 | ↑$0.08 (2.50%) | 3.10 | 3.43 | 92.81K |
| 2022-04-25 | 3.16 | 3.19 | ↑$0.03 (0.95%) | 3.13 | 3.20 | 11.29K |
| 2022-04-22 | 3.15 | 3.15 | ↓$0.00 (-0.16%) | 3.14 | 3.21 | 10.12K |
| 2022-04-21 | 3.25 | 3.24 | ↓$0.01 (-0.23%) | 3.14 | 3.41 | 17.64K |
| 2022-04-20 | 3.66 | 3.25 | ↓$0.41 (-11.20%) | 3.22 | 3.70 | 25.45K |
| 2022-04-19 | 3.21 | 3.43 | ↑$0.22 (6.85%) | 3.20 | 3.50 | 27.44K |
| 2022-04-18 | 3.16 | 3.30 | ↑$0.14 (4.43%) | 3.12 | 3.30 | 29.58K |
| 2022-04-14 | 3.25 | 3.15 | ↓$0.10 (-3.08%) | 3.15 | 3.25 | 12.04K |
| 2022-04-13 | 3.20 | 3.22 | ↑$0.02 (0.63%) | 3.17 | 3.27 | 18.73K |
| 2022-04-12 | 3.22 | 3.28 | ↑$0.06 (1.86%) | 3.22 | 3.41 | 14.15K |
| 2022-04-11 | 3.41 | 3.24 | ↓$0.17 (-4.99%) | 3.15 | 3.45 | 46.07K |
| 2022-04-08 | 3.51 | 3.44 | ↓$0.07 (-1.99%) | 3.44 | 3.64 | 29.46K |
Create an account or log in to view more rows.
$RHE oh my!
$RHE Very bullish action
$RHE When in doubt
zoom out. ??
$RHE im in.
$RHE has just been halted from trading.
$RHE Shorts are calling in all the favors
$RHE buy the fear
$RHE has just been halted from trading.
$RHE the end is near
$RHE what happened