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 )

2.852 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
May 02, 2024 2.860 2.860 2.852 2.852 1,118 -0.03(-1.09%)
May 01, 2024 2.838 2.980 2.829 2.883 1,589 +0.04(+1.52%)
Apr 30, 2024 2.860 2.875 2.820 2.840 7,188 -0.06(-2.07%)
Apr 29, 2024 2.950 2.960 2.860 2.900 7,004 -0.06(-2.03%)
Apr 26, 2024 2.998 3.035 2.960 2.960 20,736 -0.04(-1.33%)
Apr 25, 2024 2.900 3.075 2.900 3.000 24,358 +0.06(+2.04%)
Apr 24, 2024 2.840 2.940 2.830 2.940 5,917 +0.08(+2.80%)
Apr 23, 2024 2.830 2.875 2.820 2.860 14,836 +0.06(+2.14%)
Apr 22, 2024 2.875 2.900 2.800 2.800 6,258 -0.09(-3.11%)
Apr 19, 2024 2.880 2.900 2.875 2.890 1,978 +0.01(+0.35%)
Apr 18, 2024 2.880 2.920 2.880 2.880 9,776 +0.02(+0.70%)
Apr 17, 2024 2.860 2.900 2.811 2.860 3,426 -0.07(-2.39%)
Apr 16, 2024 2.830 2.932 2.740 2.930 5,747 +0.22(+8.01%)
Apr 15, 2024 2.780 2.887 2.650 2.713 6,777 -0.09(-3.12%)
Apr 12, 2024 2.890 2.890 2.800 2.800 4,130 -0.06(-2.10%)
Apr 11, 2024 2.913 2.920 2.854 2.860 8,129 -0.05(-1.72%)
Apr 10, 2024 2.810 2.940 2.810 2.910 14,429 -0.04(-1.35%)
Apr 09, 2024 2.720 3.000 2.720 2.950 39,239 +0.23(+8.45%)
Apr 08, 2024 2.640 2.720 2.600 2.720 6,140 +0.13(+4.93%)
Apr 05, 2024 2.530 2.612 2.520 2.592 5,193 +0.04(+1.65%)
Apr 04, 2024 2.530 2.620 2.520 2.550 3,568 -0.03(-0.97%)
Apr 03, 2024 2.500 2.630 2.500 2.575 5,246 +0.04(+1.38%)
Apr 02, 2024 2.500 2.550 2.485 2.540 7,575 +0.04(+1.60%)
Apr 01, 2024 2.500 2.500 2.460 2.500 1,725 +0.05(+2.04%)
Mar 28, 2024 2.510 2.510 2.450 2.450 2,343 -0.05(-1.96%)
Mar 27, 2024 2.480 2.510 2.360 2.499 10,409 -0.02(-0.64%)
Mar 26, 2024 2.550 2.560 2.510 2.515 5,213 -0.00(-0.20%)
Mar 25, 2024 2.526 2.557 2.481 2.520 4,241 -0.01(-0.40%)
Mar 22, 2024 2.385 2.550 2.385 2.530 14,936 +0.11(+4.55%)
Mar 21, 2024 2.410 2.420 2.330 2.420 9,476 +0.01(+0.26%)
Mar 20, 2024 2.414 2.414 2.414 2.414 1,083 +0.00(+0.16%)
Mar 19, 2024 2.465 2.520 2.410 2.410 2,146 -0.09(-3.60%)
Mar 18, 2024 2.280 2.506 2.280 2.500 5,501 +0.00(+0.00%)
Mar 15, 2024 2.390 2.500 2.345 2.500 4,188 +0.08(+3.38%)
Mar 14, 2024 2.418 2.418 2.418 2.418 556 +0.12(+5.14%)
Mar 13, 2024 2.290 2.300 2.290 2.300 600 -0.05(-2.13%)
Mar 12, 2024 2.410 2.410 2.350 2.350 678 +0.05(+2.09%)
Mar 11, 2024 2.290 2.302 2.290 2.302 873 +0.01(+0.51%)
Mar 08, 2024 2.360 2.360 2.290 2.290 4,818 -0.06(-2.55%)
Mar 07, 2024 2.420 2.420 2.350 2.350 1,613 +0.01(+0.43%)
Mar 06, 2024 2.440 2.480 2.340 2.340 2,061 +0.02(+0.86%)
Mar 05, 2024 2.360 2.360 2.280 2.320 1,704 -0.17(-6.82%)
Mar 04, 2024 2.292 2.490 2.292 2.490 4,970 +0.21(+9.00%)
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.