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 (NY: RHE )

2.650 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2022 2.956 3.260 3.230 59,598 +0.18(+5.90%)
Jan 28, 2022 2.970 3.093 2.860 3.050 59,586 +0.08(+2.69%)
Jan 27, 2022 3.150 3.415 2.900 2.970 350,396 -0.09(-2.94%)
Jan 26, 2022 3.070 3.372 3.030 3.060 94,661 -0.09(-2.86%)
Jan 25, 2022 3.130 3.200 2.810 3.150 134,870 -0.08(-2.48%)
Jan 24, 2022 3.600 3.602 3.050 3.230 109,723 -0.52(-13.87%)
Jan 21, 2022 3.720 3.900 3.650 3.750 64,748 -0.07(-1.83%)
Jan 20, 2022 4.040 5.170 3.660 3.820 500,646 -0.17(-4.26%)
Jan 19, 2022 3.750 4.190 3.630 3.990 195,055 +0.32(+8.72%)
Jan 18, 2022 3.620 3.740 3.520 3.670 25,301 -0.08(-2.13%)
Jan 14, 2022 3.750 0 +0.11(+3.02%)
Jan 13, 2022 3.790 3.840 3.525 3.640 22,460 -0.20(-5.21%)
Jan 12, 2022 3.900 4.000 3.700 3.840 48,808 -0.01(-0.34%)
Jan 11, 2022 3.860 4.010 3.800 3.853 57,461 -0.04(-0.95%)
Jan 10, 2022 4.030 4.130 3.820 3.890 43,621 -0.14(-3.47%)
Jan 07, 2022 4.460 4.580 4.030 4.030 53,006 -0.28(-6.50%)
Jan 06, 2022 4.310 4.620 4.300 4.310 74,785 -0.02(-0.46%)
Jan 05, 2022 4.870 5.079 4.330 4.330 118,823 -0.67(-13.40%)
Jan 04, 2022 4.780 5.250 4.660 5.000 178,566 +0.38(+8.23%)
Jan 03, 2022 4.520 4.785 4.480 4.620 52,547 +0.11(+2.44%)
Dec 31, 2021 4.600 4.760 4.360 4.510 48,741 -0.11(-2.38%)
Dec 30, 2021 4.700 4.865 4.470 4.620 40,578 +0.15(+3.36%)
Dec 29, 2021 4.800 5.250 4.470 4.470 330,106 -0.31(-6.49%)
Dec 28, 2021 4.850 4.905 4.620 4.780 49,668 -0.08(-1.65%)
Dec 27, 2021 5.100 5.100 4.850 4.860 30,120 -0.23(-4.52%)
Dec 23, 2021 4.820 5.100 4.640 5.090 66,187 +0.29(+6.04%)
Dec 22, 2021 5.140 5.330 4.780 4.800 62,019 -0.45(-8.57%)
Dec 21, 2021 4.490 5.620 4.420 5.250 218,997 +0.63(+13.64%)
Dec 20, 2021 4.800 4.955 4.320 4.620 89,498 -0.34(-6.85%)
Dec 17, 2021 5.210 5.600 4.850 4.960 131,690 -0.42(-7.81%)
Dec 16, 2021 6.120 6.420 5.100 5.380 494,991 -1.32(-19.70%)
Dec 15, 2021 5.330 7.350 5.120 6.700 1,269,818 +1.29(+23.84%)
Dec 14, 2021 5.470 5.745 5.155 5.410 13,546 -0.12(-2.17%)
Dec 13, 2021 6.050 6.050 5.459 5.530 15,753 -0.28(-4.82%)
Dec 10, 2021 5.710 6.040 5.680 5.810 20,676 +0.10(+1.75%)
Dec 09, 2021 5.630 5.960 5.510 5.710 30,400 +0.24(+4.39%)
Dec 08, 2021 5.270 5.660 5.070 5.470 49,087 +0.15(+2.82%)
Dec 07, 2021 5.570 5.570 5.130 5.320 25,453 +0.01(+0.19%)
Dec 06, 2021 5.170 5.590 5.000 5.310 69,878 +0.11(+2.12%)
Dec 03, 2021 5.440 5.440 5.026 5.200 23,296 -0.14(-2.62%)
Dec 02, 2021 5.520 5.677 5.275 5.340 23,279 -0.23(-4.13%)
Dec 01, 2021 5.920 6.000 5.313 5.570 43,628 -0.31(-5.27%)
Nov 30, 2021 6.000 6.040 5.990 5.880 41,951 -0.18(-2.97%)
Nov 29, 2021 6.140 6.140 5.984 6.060 13,397 -0.08(-1.30%)
Nov 26, 2021 6.090 6.140 5.900 6.140 14,447 +0.26(+4.42%)
Nov 24, 2021 5.700 6.160 5.660 5.880 44,803 +0.03(+0.51%)
Nov 23, 2021 5.970 6.080 5.580 5.850 30,127 -0.21(-3.47%)
Nov 22, 2021 6.510 6.585 5.910 6.060 47,921 -0.49(-7.48%)
Nov 19, 2021 6.690 6.900 6.422 6.550 46,480 -0.14(-2.09%)
Nov 18, 2021 6.890 6.750 6.750 6.690 24,064 -0.19(-2.76%)
Nov 17, 2021 7.050 7.123 6.810 6.880 24,348 +0.36(+5.52%)
Nov 16, 2021 7.200 7.400 6.520 6.520 72,130 -0.78(-10.68%)
Nov 15, 2021 7.390 7.400 6.927 7.300 61,998 +0.01(+0.14%)
Nov 12, 2021 7.230 7.400 7.010 7.290 45,911 +0.05(+0.69%)
Nov 11, 2021 7.350 7.510 7.070 7.240 23,267 +0.05(+0.70%)
Nov 10, 2021 7.040 7.190 37,567 +0.26(+3.75%)
Nov 09, 2021 7.400 7.530 6.200 6.930 140,119 -0.47(-6.35%)
Nov 08, 2021 7.160 7.900 6.970 7.400 187,880 +0.44(+6.32%)
Nov 05, 2021 7.240 7.370 6.910 6.960 43,948 -0.31(-4.26%)
Nov 04, 2021 6.990 7.480 6.900 7.270 95,430 +0.22(+3.12%)
Nov 03, 2021 6.790 7.050 6.700 7.050 38,639 +0.23(+3.37%)
Nov 02, 2021 6.840 6.960 6.630 6.820 50,062 -0.02(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.