Regional Health Properties Inc (RHE) Historical Stock Data
1.40 ↓0.12 (-7.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RHE is down -0.85% a day on average. There have been 17 days where Regional Health Properties Inc closed green and 13 days where RHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.37 | 1.48 | 6.95K |
| 2024-11-20 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.50 | 1.67 | 14.42K |
| 2024-11-19 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.71 | 78.17K |
| 2024-11-18 | 1.57 | 1.52 | ↓$0.06 (-3.50%) | 1.44 | 1.57 | 24.24K |
| 2024-11-15 | 1.41 | 1.57 | ↑$0.16 (11.35%) | 1.40 | 1.58 | 37.42K |
| 2024-11-14 | 1.27 | 1.40 | ↑$0.13 (10.24%) | 1.27 | 1.40 | 33.66K |
| 2024-11-13 | 1.64 | 1.31 | ↓$0.33 (-20.12%) | 1.13 | 1.64 | 117.97K |
| 2024-11-12 | 1.70 | 1.64 | ↓$0.06 (-3.61%) | 1.50 | 1.70 | 20.89K |
| 2024-11-11 | 1.98 | 1.67 | ↓$0.31 (-15.66%) | 1.61 | 2.11 | 175.50K |
| 2024-11-08 | 1.84 | 2.00 | ↑$0.16 (8.70%) | 1.80 | 2.00 | 41.07K |
| 2024-11-07 | 1.78 | 1.82 | ↑$0.04 (2.47%) | 1.76 | 1.92 | 33.27K |
| 2024-11-06 | 1.79 | 1.77 | ↓$0.03 (-1.40%) | 1.77 | 1.80 | 9.20K |
| 2024-11-05 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.75 | 1.80 | 5.55K |
| 2024-11-04 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.71 | 1.75 | 7.74K |
| 2024-11-01 | 1.75 | 1.75 | ↑$0.00 (0.26%) | 1.73 | 1.76 | 7.19K |
| 2024-10-31 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.75 | 1.79 | 5.20K |
| 2024-10-30 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.78 | 1.80 | 3.02K |
| 2024-10-29 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.78 | 1.81 | 5.83K |
| 2024-10-28 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.76 | 1.81 | 9.33K |
| 2024-10-25 | 1.81 | 1.82 | ↑$0.01 (0.29%) | 1.80 | 1.82 | 5.48K |
| 2024-10-24 | 1.86 | 1.81 | ↓$0.05 (-2.47%) | 1.81 | 1.88 | 8.20K |
| 2024-10-23 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.85 | 1.90 | 2.43K |
| 2024-10-22 | 1.80 | 1.87 | ↑$0.07 (3.89%) | 1.80 | 1.88 | 1.17K |
| 2024-10-21 | 1.76 | 1.80 | ↑$0.04 (2.27%) | 1.76 | 1.90 | 13.31K |
| 2024-10-18 | 1.86 | 1.82 | ↓$0.04 (-2.15%) | 1.81 | 1.86 | 9.76K |
| 2024-10-17 | 1.93 | 1.83 | ↓$0.10 (-5.18%) | 1.82 | 1.93 | 21.71K |
| 2024-10-16 | 1.93 | 1.94 | ↑$0.01 (0.41%) | 1.85 | 1.94 | 33.97K |
| 2024-10-15 | 2.02 | 1.95 | ↓$0.07 (-3.47%) | 1.95 | 2.08 | 16.33K |
| 2024-10-14 | 1.96 | 1.99 | ↑$0.03 (1.53%) | 1.96 | 2.06 | 8.23K |
| 2024-10-11 | 1.98 | 1.98 | ↑$0.00 (0.04%) | 1.95 | 2.00 | 26.72K |
Create an account or log in to view more rows.
$RHE lfg!!! So much movement ! Buy n hodl!
$RHE I’m selling y’all have fun bag holding
$RHE beauty. Bag secured
$RHE Longs will be rewarded handsomely
$RHE recovery hasn’t even started yet.. imo
$RHE gap it slap it ask it !
$RHE I'm not afraid.
I'm long
And I'm strong..........
$RHE my hands are made out of diamonds
$RHE has just been halted from trading.
$RHE now is the time to slap that ask!!!