Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Health Properties, Inc. Common Stock (NY: RHE )

1.510 +0.010 (+0.67%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.490 1.510 1.490 1.510 7,577 +0.01(+0.62%)
Dec 19, 2024 1.520 1.520 1.501 1.501 2,591 -0.02(-1.27%)
Dec 18, 2024 1.520 1.578 1.520 1.520 15,042 +0.00(+0.00%)
Dec 17, 2024 1.490 1.567 1.490 1.520 3,555 +0.01(+0.66%)
Dec 16, 2024 1.460 1.510 1.460 1.510 4,959 +0.05(+3.42%)
Dec 13, 2024 1.560 1.560 1.380 1.460 10,107 -0.10(-6.41%)
Dec 12, 2024 1.630 1.630 1.560 1.560 6,866 -0.08(-4.87%)
Dec 11, 2024 1.670 1.670 1.600 1.640 5,861 -0.03(-1.51%)
Dec 10, 2024 1.730 1.730 1.610 1.665 24,154 -0.04(-2.07%)
Dec 09, 2024 1.730 1.760 1.680 1.700 11,444 -0.03(-1.78%)
Dec 06, 2024 1.760 1.760 1.708 1.731 2,029 -0.01(-0.51%)
Dec 05, 2024 1.710 1.750 1.700 1.740 14,470 +0.01(+0.53%)
Dec 04, 2024 1.720 1.790 1.702 1.731 4,223 +0.01(+0.63%)
Dec 03, 2024 1.740 1.760 1.720 1.720 5,758 +0.01(+0.74%)
Dec 02, 2024 1.690 1.760 1.682 1.707 11,005 -0.03(-1.63%)
Nov 29, 2024 1.710 1.736 1.672 1.736 2,555 +0.03(+1.98%)
Nov 27, 2024 1.626 1.710 1.620 1.702 6,299 +0.09(+5.70%)
Nov 26, 2024 1.610 1.645 1.610 1.610 3,875 +0.00(+0.01%)
Nov 25, 2024 1.530 1.670 1.530 1.610 10,845 +0.10(+6.62%)
Nov 22, 2024 1.460 1.637 1.310 1.510 118,964 +0.11(+7.86%)
Nov 21, 2024 1.480 1.480 1.368 1.400 6,949 -0.12(-7.89%)
Nov 20, 2024 1.590 1.670 1.500 1.520 14,386 +0.00(+0.00%)
Nov 19, 2024 1.520 1.710 1.520 1.520 78,165 +0.01(+0.33%)
Nov 18, 2024 1.570 1.571 1.435 1.515 24,225 -0.06(-3.50%)
Nov 15, 2024 1.410 1.575 1.400 1.570 37,418 +0.17(+12.14%)
Nov 14, 2024 1.270 1.400 1.270 1.400 33,659 +0.09(+6.87%)
Nov 13, 2024 1.640 1.640 1.130 1.310 117,969 -0.33(-20.06%)
Nov 12, 2024 1.700 1.700 1.500 1.639 20,885 -0.03(-1.87%)
Nov 11, 2024 1.980 2.110 1.610 1.670 173,460 -0.33(-16.50%)
Nov 08, 2024 1.840 2.000 1.800 2.000 41,069 +0.18(+9.65%)
Nov 07, 2024 1.780 1.920 1.760 1.824 33,267 +0.06(+3.34%)
Nov 06, 2024 1.790 1.800 1.765 1.765 9,195 +0.00(+0.28%)
Nov 05, 2024 1.750 1.798 1.750 1.760 5,549 +0.01(+0.57%)
Nov 04, 2024 1.750 1.750 1.710 1.750 7,737 -0.00(-0.26%)
Nov 01, 2024 1.750 1.760 1.730 1.754 7,187 +0.00(+0.26%)
Oct 31, 2024 1.760 1.790 1.750 1.750 5,197 -0.05(-2.78%)
Oct 30, 2024 1.790 1.800 1.780 1.800 2,978 +0.01(+0.56%)
Oct 29, 2024 1.800 1.810 1.780 1.790 5,833 -0.01(-0.56%)
Oct 28, 2024 1.800 1.810 1.760 1.800 9,329 -0.02(-0.84%)
Oct 25, 2024 1.810 1.815 1.800 1.815 5,481 +0.00(+0.06%)
Oct 24, 2024 1.860 1.880 1.810 1.814 8,201 -0.07(-3.51%)
Oct 23, 2024 1.870 1.900 1.850 1.880 2,429 +0.01(+0.53%)
Oct 22, 2024 1.800 1.880 1.800 1.870 1,173 +0.07(+3.89%)
Oct 21, 2024 1.760 1.900 1.760 1.800 13,311 -0.02(-1.10%)
Oct 18, 2024 1.860 1.860 1.810 1.820 9,764 -0.01(-0.55%)
Oct 17, 2024 1.930 1.930 1.820 1.830 21,707 -0.11(-5.57%)
Oct 16, 2024 1.930 1.939 1.850 1.938 33,944 -0.01(-0.62%)
Oct 15, 2024 2.020 2.080 1.950 1.950 16,325 -0.04(-2.01%)
Oct 14, 2024 1.960 2.060 1.960 1.990 8,222 +0.01(+0.51%)
Oct 11, 2024 1.980 2.000 1.950 1.980 27,148 +0.03(+1.53%)
Oct 10, 2024 1.970 2.193 1.950 1.950 23,771 -0.10(-4.88%)
Oct 09, 2024 2.260 2.290 1.860 2.050 204,293 -0.43(-17.34%)
Oct 08, 2024 2.050 2.800 2.050 2.480 3,938,161 +0.66(+36.26%)
Oct 07, 2024 1.780 1.820 1.780 1.820 2,892 +0.01(+0.56%)
Oct 04, 2024 1.800 1.810 1.690 1.810 4,964 +0.06(+3.42%)
Oct 03, 2024 1.750 1.750 1.750 1.750 2,032 -0.07(-3.85%)
Oct 02, 2024 1.820 1.820 1.820 1.820 295 -0.00(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.