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 )

2.450 -0.146 (-5.62%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2022 2.930 3.330 2.930 3.320 19,129 +0.18(+5.73%)
Dec 29, 2022 3.080 3.200 3.026 3.140 7,398 +0.13(+4.32%)
Dec 28, 2022 2.910 3.150 2.910 3.010 20,622 -0.17(-5.35%)
Dec 27, 2022 3.040 3.180 3.020 3.180 6,223 +0.13(+4.26%)
Dec 23, 2022 2.900 3.067 2.900 3.050 10,015 +0.15(+5.17%)
Dec 22, 2022 2.800 3.060 2.800 2.900 5,201 -0.15(-4.91%)
Dec 21, 2022 3.070 3.175 2.958 3.050 10,853 +0.00(+0.00%)
Dec 20, 2022 2.910 3.055 2.910 3.050 3,690 -0.08(-2.56%)
Dec 19, 2022 2.980 3.220 2.950 3.130 9,962 -0.16(-4.86%)
Dec 16, 2022 3.190 3.290 2.912 3.290 7,111 +0.15(+4.78%)
Dec 15, 2022 2.940 3.200 2.910 3.140 4,663 -0.00(-0.00%)
Dec 14, 2022 3.180 3.240 3.089 3.140 7,458 +0.00(+0.00%)
Dec 13, 2022 3.200 3.200 3.030 3.140 4,631 +0.15(+5.02%)
Dec 12, 2022 3.200 3.200 2.940 2.990 11,920 +0.05(+1.70%)
Dec 09, 2022 2.880 3.200 2.750 2.940 24,397 +0.04(+1.38%)
Dec 08, 2022 2.940 2.990 2.770 2.900 45,348 +0.02(+0.74%)
Dec 07, 2022 2.760 2.900 2.697 2.879 34,215 +0.18(+6.62%)
Dec 06, 2022 2.730 2.725 2.630 2.700 6,021 +0.05(+1.69%)
Dec 05, 2022 2.560 2.740 2.560 2.655 5,317 -0.04(-1.30%)
Dec 02, 2022 2.700 2.770 2.500 2.690 18,217 -0.01(-0.37%)
Dec 01, 2022 2.560 2.770 2.500 2.700 8,561 +0.10(+3.84%)
Nov 30, 2022 2.730 2.730 2.600 2.600 5,741 -0.06(-2.25%)
Nov 29, 2022 2.710 2.760 2.660 2.660 3,833 -0.02(-0.75%)
Nov 28, 2022 2.680 2.770 2.680 2.680 1,986 -0.03(-1.11%)
Nov 23, 2022 2.710 319 -0.12(-4.35%)
Nov 22, 2022 2.670 2.833 2.670 2.833 3,785 -0.01(-0.24%)
Nov 21, 2022 2.740 2.870 2.620 2.840 7,540 +0.17(+6.37%)
Nov 18, 2022 2.760 2.770 2.660 2.670 5,846 -0.07(-2.55%)
Nov 17, 2022 2.740 2.740 2.740 2.740 345 -0.00(-0.18%)
Nov 16, 2022 2.580 2.760 2.580 2.745 6,296 +0.05(+1.86%)
Nov 15, 2022 2.690 2.870 2.645 2.695 12,015 +0.12(+4.86%)
Nov 14, 2022 2.720 2.730 2.510 2.570 13,791 -0.05(-1.72%)
Nov 11, 2022 2.580 2.710 2.500 2.615 9,163 +0.15(+6.21%)
Nov 10, 2022 2.350 2.590 2.263 2.462 13,846 +0.18(+7.99%)
Nov 09, 2022 2.600 2.600 2.190 2.280 10,113 -0.07(-2.98%)
Nov 08, 2022 2.390 2.480 2.330 2.350 7,146 -0.09(-3.55%)
Nov 07, 2022 2.480 2.480 2.290 2.436 9,592 +0.12(+5.02%)
Nov 04, 2022 2.600 2.602 2.310 2.320 6,599 -0.18(-7.20%)
Nov 03, 2022 2.410 2.540 2.410 2.500 10,222 -0.03(-1.19%)
Nov 02, 2022 2.500 2.660 2.455 2.530 10,050 -0.06(-2.32%)
Nov 01, 2022 2.390 2.598 2.360 2.590 23,174 +0.05(+1.97%)
Oct 31, 2022 2.480 3.330 2.350 2.540 233,095 +0.18(+7.63%)
Oct 28, 2022 2.454 2.485 2.272 2.360 6,525 +0.00(+0.00%)
Oct 27, 2022 2.320 2.400 2.320 2.360 2,605 +0.03(+1.29%)
Oct 26, 2022 2.240 2.380 2.240 2.330 5,287 +0.03(+1.31%)
Oct 25, 2022 2.500 2.500 2.210 2.300 5,900 +0.08(+3.60%)
Oct 24, 2022 2.380 2.380 2.200 2.220 14,319 -0.09(-3.90%)
Oct 21, 2022 2.500 2.500 2.310 2.310 4,420 -0.14(-5.71%)
Oct 20, 2022 2.600 2.600 2.270 2.450 3,507 +0.06(+2.51%)
Oct 19, 2022 2.480 2.590 2.390 2.390 3,361 -0.05(-2.05%)
Oct 18, 2022 2.430 2.600 2.350 2.440 11,177 +0.06(+2.52%)
Oct 17, 2022 2.300 2.430 2.190 2.380 12,298 +0.08(+3.48%)
Oct 14, 2022 2.190 2.460 2.190 2.300 15,361 +0.12(+5.50%)
Oct 13, 2022 2.130 2.300 2.130 2.180 4,935 -0.02(-0.91%)
Oct 12, 2022 2.290 2.290 2.200 2.200 3,520 -0.06(-2.65%)
Oct 11, 2022 2.290 2.360 2.250 2.260 4,230 +0.00(+0.15%)
Oct 10, 2022 2.300 2.320 2.250 2.257 4,711 +0.01(+0.29%)
Oct 07, 2022 2.435 2.580 2.250 2.250 4,625 -0.12(-5.06%)
Oct 06, 2022 2.520 2.520 2.370 2.370 3,948 -0.19(-7.42%)
Oct 05, 2022 2.690 2.691 2.360 2.560 16,126 -0.13(-4.83%)
Oct 04, 2022 2.360 2.690 2.359 2.690 18,562 +0.37(+15.95%)
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.