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 )

2.728 +0.048 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 31, 2022 2.554 2.700 2.470 2.661 16,217 +0.10(+3.95%)
May 27, 2022 2.700 2.730 2.560 2.560 7,027 -0.07(-2.66%)
May 26, 2022 2.570 2.690 2.470 2.630 9,347 +0.12(+4.68%)
May 25, 2022 2.370 2.613 2.370 2.512 6,568 +0.09(+3.81%)
May 24, 2022 2.470 2.590 2.409 2.420 9,449 -0.15(-5.90%)
May 23, 2022 2.600 2.625 2.470 2.572 18,072 -0.09(-3.32%)
May 20, 2022 2.650 2.840 2.521 2.660 6,945 +0.16(+6.40%)
May 19, 2022 2.660 2.840 2.465 2.500 17,268 -0.13(-4.94%)
May 18, 2022 2.400 2.636 2.350 2.630 14,154 +0.23(+9.58%)
May 17, 2022 2.620 2.620 2.251 2.400 16,544 +0.09(+3.90%)
May 16, 2022 2.700 2.700 2.310 2.310 24,100 -0.19(-7.60%)
May 13, 2022 2.440 2.510 2.320 2.500 13,734 +0.28(+12.61%)
May 12, 2022 2.070 2.650 2.070 2.220 23,738 +0.15(+7.25%)
May 11, 2022 2.400 2.890 2.050 2.070 37,294 -0.16(-7.17%)
May 10, 2022 2.500 2.600 2.200 2.230 20,369 +0.13(+6.19%)
May 09, 2022 3.040 3.038 2.040 2.100 58,331 -0.78(-27.08%)
May 06, 2022 2.970 3.010 2.869 2.880 8,019 -0.17(-5.42%)
May 05, 2022 3.090 3.090 2.880 3.045 26,959 -0.04(-1.46%)
May 04, 2022 3.140 3.140 2.990 3.090 18,040 +0.08(+2.66%)
May 03, 2022 3.170 3.170 3.010 3.010 41,170 -0.19(-5.94%)
May 02, 2022 3.220 3.380 3.150 3.200 37,734 -0.04(-1.23%)
Apr 29, 2022 3.250 3.290 3.120 3.240 14,148 +0.11(+3.51%)
Apr 28, 2022 3.190 3.300 3.130 3.130 7,724 -0.09(-2.80%)
Apr 27, 2022 3.100 3.337 3.100 3.220 16,136 -0.06(-1.83%)
Apr 26, 2022 3.200 3.430 3.100 3.280 92,816 +0.09(+2.82%)
Apr 25, 2022 3.160 3.195 3.130 3.190 11,288 +0.04(+1.27%)
Apr 22, 2022 3.155 3.230 3.140 3.150 10,485 -0.09(-2.85%)
Apr 21, 2022 3.250 3.270 3.140 3.243 17,701 -0.01(-0.23%)
Apr 20, 2022 3.660 3.700 3.223 3.250 25,447 -0.18(-5.25%)
Apr 19, 2022 3.210 3.500 3.200 3.430 32,537 +0.13(+3.94%)
Apr 18, 2022 3.160 3.300 3.120 3.300 29,589 +0.15(+4.76%)
Apr 14, 2022 3.250 3.250 3.150 3.150 12,040 -0.07(-2.17%)
Apr 13, 2022 3.200 3.270 3.160 3.220 18,744 -0.06(-1.83%)
Apr 12, 2022 3.220 3.407 3.220 3.280 14,150 +0.04(+1.23%)
Apr 11, 2022 3.410 3.451 3.150 3.240 46,141 -0.20(-5.81%)
Apr 08, 2022 3.510 3.640 3.440 3.440 29,493 -0.15(-4.18%)
Apr 07, 2022 3.600 3.770 3.490 3.590 50,199 -0.01(-0.28%)
Apr 06, 2022 3.510 3.700 3.480 3.600 53,226 +0.03(+0.84%)
Apr 05, 2022 3.450 3.980 3.360 3.570 143,032 -0.55(-13.35%)
Apr 04, 2022 3.600 4.336 3.520 4.120 323,128 +0.67(+19.42%)
Apr 01, 2022 3.500 3.690 3.450 3.450 36,278 -0.08(-2.27%)
Mar 31, 2022 3.780 3.780 3.510 3.530 22,762 -0.31(-8.07%)
Mar 30, 2022 3.838 4.078 3.620 3.840 50,821 -0.06(-1.54%)
Mar 29, 2022 3.980 4.000 3.700 3.900 73,548 -0.03(-0.76%)
Mar 28, 2022 3.550 4.135 3.550 3.930 256,862 +0.40(+11.33%)
Mar 25, 2022 3.500 3.570 3.411 3.530 32,430 +0.09(+2.62%)
Mar 24, 2022 3.450 3.500 3.385 3.440 30,929 +0.04(+1.18%)
Mar 23, 2022 3.700 3.770 3.310 3.400 38,775 -0.26(-7.10%)
Mar 22, 2022 3.480 3.900 3.400 3.660 106,061 +0.06(+1.81%)
Mar 21, 2022 3.510 3.750 3.267 3.595 65,910 +0.51(+16.34%)
Mar 18, 2022 3.570 3.790 3.090 3.090 110,758 -0.61(-16.49%)
Mar 17, 2022 3.710 3.850 3.570 3.700 19,105 +0.15(+4.23%)
Mar 16, 2022 3.580 3.730 3.420 3.550 12,719 +0.14(+4.05%)
Mar 15, 2022 3.420 3.777 3.250 3.412 32,675 +0.16(+4.98%)
Mar 14, 2022 4.100 4.120 3.250 3.250 58,499 -0.85(-20.73%)
Mar 11, 2022 4.220 4.400 4.100 4.100 41,241 -0.12(-2.84%)
Mar 10, 2022 4.100 4.230 4.100 4.220 4,700 +0.07(+1.69%)
Mar 09, 2022 4.250 4.402 4.040 4.150 29,451 -0.02(-0.48%)
Mar 08, 2022 3.900 4.280 3.810 4.170 28,585 +0.16(+3.99%)
Mar 07, 2022 4.300 4.380 3.840 4.010 27,657 -0.38(-8.66%)
Mar 04, 2022 4.360 4.610 4.230 4.390 24,441 -0.16(-3.52%)
Mar 03, 2022 4.460 4.690 4.360 4.550 44,341 +0.14(+3.17%)
Mar 02, 2022 4.190 4.470 4.170 4.410 83,715 +0.23(+5.50%)
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.