Regional Health Properties Inc (RHE) Historical Stock Data
1.51 ↑0.01 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RHE is down -0.65% a day on average. There have been 16 days where Regional Health Properties Inc closed green and 14 days where RHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.49 | 1.51 | 7.58K |
| 2024-12-19 | 1.52 | 1.50 | ↓$0.02 (-1.27%) | 1.50 | 1.52 | 2.59K |
| 2024-12-18 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.58 | 15.07K |
| 2024-12-17 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.49 | 1.57 | 3.56K |
| 2024-12-16 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.46 | 1.51 | 4.96K |
| 2024-12-13 | 1.56 | 1.46 | ↓$0.10 (-6.41%) | 1.38 | 1.56 | 10.11K |
| 2024-12-12 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.56 | 1.63 | 6.87K |
| 2024-12-11 | 1.67 | 1.64 | ↓$0.03 (-1.81%) | 1.60 | 1.67 | 5.86K |
| 2024-12-10 | 1.73 | 1.67 | ↓$0.07 (-3.76%) | 1.61 | 1.73 | 24.15K |
| 2024-12-09 | 1.73 | 1.70 | ↓$0.03 (-1.72%) | 1.68 | 1.76 | 11.44K |
| 2024-12-06 | 1.76 | 1.73 | ↓$0.03 (-1.64%) | 1.71 | 1.76 | 2.03K |
| 2024-12-05 | 1.71 | 1.74 | ↑$0.03 (1.75%) | 1.70 | 1.75 | 14.47K |
| 2024-12-04 | 1.72 | 1.73 | ↑$0.01 (0.63%) | 1.70 | 1.79 | 4.22K |
| 2024-12-03 | 1.74 | 1.72 | ↓$0.02 (-1.14%) | 1.72 | 1.76 | 5.76K |
| 2024-12-02 | 1.69 | 1.71 | ↑$0.02 (1.02%) | 1.68 | 1.76 | 11.01K |
| 2024-11-29 | 1.71 | 1.74 | ↑$0.03 (1.50%) | 1.67 | 1.74 | 2.56K |
| 2024-11-27 | 1.63 | 1.70 | ↑$0.08 (4.67%) | 1.62 | 1.71 | 6.30K |
| 2024-11-26 | 1.61 | 1.61 | ↑$0.00 (0.01%) | 1.61 | 1.65 | 3.89K |
| 2024-11-25 | 1.53 | 1.61 | ↑$0.08 (5.23%) | 1.53 | 1.67 | 10.87K |
| 2024-11-22 | 1.46 | 1.51 | ↑$0.05 (3.21%) | 1.31 | 1.64 | 118.96K |
| 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 |
Create an account or log in to view more rows.
$RHE bear trap
$RHE Mindset is key
$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