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 (%)
Feb 28, 2018 3.000 3.360 2.556 2.692 26,974 -0.31(-10.28%)
Feb 27, 2018 3.150 3.479 2.880 3.000 46,726 +0.00(+0.00%)
Feb 26, 2018 2.400 3.958 2.400 3.000 94,851 +0.54(+21.95%)
Feb 23, 2018 2.400 2.460 2.284 2.460 6,426 +0.11(+4.65%)
Feb 22, 2018 2.352 2.352 2.280 2.351 8,246 +0.07(+3.11%)
Feb 21, 2018 2.272 2.350 2.166 2.280 6,376 +0.12(+5.38%)
Feb 20, 2018 2.412 2.440 2.100 2.164 12,064 -0.25(-10.30%)
Feb 16, 2018 2.412 2.412 2.412 0 +0.00(+0.00%)
Feb 15, 2018 2.369 2.544 2.304 2.412 12,998 -0.05(-1.90%)
Feb 14, 2018 2.455 2.695 2.412 2.459 8,725 -0.12(-4.52%)
Feb 13, 2018 2.580 2.988 2.443 2.575 26,959 +0.13(+5.40%)
Feb 12, 2018 2.603 2.603 2.341 2.443 5,067 -0.06(-2.54%)
Feb 09, 2018 2.430 2.626 2.280 2.507 20,642 -0.13(-5.00%)
Feb 08, 2018 2.761 2.834 2.430 2.639 23,278 -0.12(-4.39%)
Feb 07, 2018 2.952 2.999 2.760 2.760 9,297 -0.12(-4.17%)
Feb 06, 2018 3.108 3.119 2.760 2.880 17,566 -0.08(-2.74%)
Feb 05, 2018 2.998 3.406 2.880 2.961 21,973 +0.04(+1.22%)
Feb 02, 2018 3.480 3.480 2.760 2.926 40,046 -0.55(-15.79%)
Feb 01, 2018 2.774 3.720 2.664 3.474 82,584 +0.80(+29.82%)
Jan 31, 2018 2.760 2.942 2.664 2.676 5,326 -0.10(-3.46%)
Jan 30, 2018 2.760 3.360 2.760 2.772 17,990 -0.10(-3.55%)
Jan 29, 2018 3.024 3.116 2.700 2.874 6,702 -0.01(-0.21%)
Jan 26, 2018 2.942 3.119 2.664 2.880 12,534 +0.08(+2.74%)
Jan 25, 2018 2.832 3.071 2.670 2.803 3,335 -0.15(-5.04%)
Jan 24, 2018 2.870 3.101 2.520 2.952 6,750 -0.04(-1.28%)
Jan 23, 2018 2.760 3.247 2.706 2.990 12,922 -0.15(-4.67%)
Jan 22, 2018 3.126 3.360 3.060 3.137 8,603 -0.22(-6.64%)
Jan 19, 2018 3.000 3.958 3.000 3.360 18,334 -0.12(-3.45%)
Jan 18, 2018 4.560 4.560 3.301 3.480 37,189 +0.06(+1.75%)
Jan 17, 2018 3.581 3.714 3.372 3.420 13,797 -0.30(-8.06%)
Jan 16, 2018 5.040 5.040 3.240 3.720 36,085 -0.40(-9.78%)
Jan 12, 2018 4.123 4.123 4.123 0 -0.92(-18.19%)
Jan 11, 2018 2.592 5.160 2.592 5.040 214,244 +2.57(+104.18%)
Jan 10, 2018 2.400 2.592 2.400 2.468 9,598 -0.00(-0.00%)
Jan 09, 2018 2.588 2.592 2.466 2.469 6,707 +0.00(+0.10%)
Jan 08, 2018 2.592 2.592 2.466 2.466 5,141 -0.13(-4.86%)
Jan 05, 2018 2.898 2.998 2.460 2.592 6,497 -0.17(-6.09%)
Jan 04, 2018 3.276 3.276 2.581 2.760 10,319 -0.36(-11.54%)
Jan 03, 2018 2.640 3.360 2.477 3.120 24,523 +0.79(+34.02%)
Jan 02, 2018 2.400 2.640 2.142 2.328 10,253 +0.29(+14.12%)
Dec 29, 2017 2.040 2.040 2.040 0 -0.17(-7.71%)
Dec 28, 2017 2.058 2.447 1.920 2.210 22,820 +0.25(+13.01%)
Dec 27, 2017 2.281 2.510 1.956 1.956 16,248 -0.32(-14.21%)
Dec 26, 2017 2.520 2.520 2.280 2.280 7,742 -0.24(-9.52%)
Dec 22, 2017 2.400 2.620 2.160 2.520 28,030 +0.12(+5.00%)
Dec 21, 2017 2.520 2.520 2.387 2.400 2,561 -0.12(-4.76%)
Dec 20, 2017 2.880 2.880 2.280 2.520 4,810 -0.24(-8.70%)
Dec 19, 2017 3.000 3.000 2.406 2.760 2,942 -0.24(-7.96%)
Dec 18, 2017 2.160 2.999 2.040 2.999 17,693 +0.57(+23.47%)
Dec 15, 2017 2.580 2.640 1.973 2.429 9,205 -0.39(-13.80%)
Dec 14, 2017 2.725 2.818 2.382 2.818 9,835 +0.10(+3.57%)
Dec 13, 2017 2.774 2.820 2.430 2.720 10,207 -0.04(-1.43%)
Dec 12, 2017 2.820 2.898 2.760 2.760 13,737 -0.11(-3.81%)
Dec 11, 2017 2.760 3.000 2.760 2.869 5,515 -0.25(-8.04%)
Dec 08, 2017 2.900 3.480 2.820 3.120 7,419 +0.30(+10.64%)
Dec 07, 2017 3.076 3.360 2.820 2.820 5,284 -0.30(-9.62%)
Dec 06, 2017 3.065 3.122 2.886 3.120 2,982 -0.06(-2.03%)
Dec 05, 2017 2.880 3.240 2.880 3.185 3,071 -0.09(-2.78%)
Dec 04, 2017 2.880 2.880 2.880 3.276 2,013 +0.16(+5.00%)
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.