Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Health Properties (NY: RHE )

2.600 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Oct 31, 2018 2.172 2.172 2.058 2.106 26,506 -0.02(-0.79%)
Oct 30, 2018 2.160 2.183 2.064 2.123 33,008 -0.03(-1.56%)
Oct 29, 2018 2.269 2.269 2.136 2.156 35,477 -0.00(-0.17%)
Oct 26, 2018 2.280 2.280 2.160 2.160 49,783 +0.00(+0.00%)
Oct 25, 2018 2.376 2.376 2.160 2.160 79,360 -0.05(-2.44%)
Oct 24, 2018 2.234 2.760 2.100 2.214 242,195 -0.00(-0.11%)
Oct 23, 2018 2.280 2.356 2.100 2.216 54,704 -0.24(-9.68%)
Oct 22, 2018 2.394 2.454 2.280 2.454 61,681 -0.07(-2.62%)
Oct 19, 2018 2.400 2.880 2.280 2.520 116,425 +0.12(+5.00%)
Oct 18, 2018 2.040 2.520 2.040 2.400 236,951 +0.15(+6.67%)
Oct 17, 2018 2.100 2.250 2.100 2.250 21,560 -0.00(-0.21%)
Oct 16, 2018 2.112 2.255 2.100 2.255 63,214 -0.03(-1.11%)
Oct 15, 2018 2.356 2.356 2.045 2.280 81,536 -0.12(-5.00%)
Oct 12, 2018 2.400 2.400 2.160 2.400 79,783 +0.26(+11.92%)
Oct 11, 2018 2.400 2.400 2.100 2.144 213,565 -0.48(-18.36%)
Oct 10, 2018 1.998 3.215 1.998 2.627 910,558 +0.53(+25.44%)
Oct 09, 2018 2.070 2.094 1.961 2.094 38,605 +0.00(+0.00%)
Oct 08, 2018 1.999 2.094 1.932 2.094 52,485 -0.01(-0.29%)
Oct 05, 2018 2.088 2.100 1.944 2.100 59,933 +0.02(+0.98%)
Oct 04, 2018 2.172 2.184 2.010 2.080 89,543 -0.09(-4.25%)
Oct 03, 2018 2.040 2.280 1.944 2.172 201,736 +0.01(+0.56%)
Oct 02, 2018 2.220 2.220 1.932 2.160 88,268 +0.12(+5.88%)
Oct 01, 2018 2.160 2.218 2.040 2.040 44,517 -0.04(-1.73%)
Sep 28, 2018 2.208 2.220 2.064 2.076 53,416 -0.05(-2.26%)
Sep 27, 2018 2.232 2.520 2.112 2.124 95,220 -0.11(-4.79%)
Sep 26, 2018 2.088 2.964 2.030 2.231 349,879 +0.17(+8.08%)
Sep 25, 2018 2.148 2.148 1.879 2.064 165,333 +0.13(+6.77%)
Sep 24, 2018 2.095 2.160 1.812 1.933 95,320 -0.17(-7.94%)
Sep 21, 2018 2.160 2.160 2.052 2.100 56,108 +0.05(+2.34%)
Sep 20, 2018 2.218 2.218 2.040 2.052 60,241 -0.06(-3.01%)
Sep 19, 2018 2.340 2.340 2.099 2.116 89,371 -0.26(-10.91%)
Sep 18, 2018 2.280 2.520 2.052 2.375 162,793 +0.30(+14.39%)
Sep 17, 2018 2.340 2.363 2.040 2.076 191,963 -0.41(-16.43%)
Sep 14, 2018 3.180 3.192 2.400 2.484 309,166 -0.28(-10.00%)
Sep 13, 2018 3.300 3.840 2.484 2.760 1,164,835 +0.59(+27.07%)
Sep 12, 2018 4.320 4.560 2.160 2.172 1,254,331 -2.75(-55.85%)
Sep 11, 2018 1.560 1.800 1.560 4.920 320,192 +3.36(+215.87%)
Sep 10, 2018 1.680 1.680 1.476 1.558 28,961 -0.12(-7.29%)
Sep 07, 2018 1.560 1.920 1.440 1.680 129,008 +0.23(+15.61%)
Sep 06, 2018 1.638 1.638 1.440 1.453 18,553 -0.07(-4.34%)
Sep 05, 2018 1.578 1.596 1.500 1.519 31,606 -0.05(-3.21%)
Sep 04, 2018 1.680 1.716 1.548 1.570 21,116 +0.01(+0.62%)
Aug 31, 2018 1.560 1.560 1.560 0 -0.15(-9.03%)
Aug 30, 2018 1.685 2.100 1.680 1.715 52,297 +0.03(+1.78%)
Aug 29, 2018 1.474 1.760 1.474 1.685 13,791 -0.03(-1.68%)
Aug 28, 2018 1.646 1.800 1.620 1.714 15,724 -0.06(-3.19%)
Aug 27, 2018 1.764 1.856 1.560 1.770 15,507 +0.08(+4.61%)
Aug 24, 2018 1.920 1.920 1.620 1.692 11,800 -0.11(-6.00%)
Aug 23, 2018 1.915 1.927 1.800 1.800 10,044 +0.02(+1.35%)
Aug 22, 2018 1.890 1.907 1.638 1.776 13,114 -0.06(-3.27%)
Aug 21, 2018 1.584 2.160 1.584 1.836 50,976 +0.33(+21.62%)
Aug 20, 2018 1.613 1.639 1.320 1.510 13,242 -0.05(-3.23%)
Aug 17, 2018 1.920 1.920 1.200 1.560 33,633 -0.23(-12.87%)
Aug 16, 2018 1.560 1.800 1.602 1.790 13,206 +0.19(+12.18%)
Aug 15, 2018 2.117 2.122 1.572 1.596 44,896 -0.54(-25.28%)
Aug 14, 2018 2.220 2.220 1.920 2.136 13,148 -0.02(-0.78%)
Aug 13, 2018 2.064 2.280 2.064 2.153 7,511 -0.13(-5.58%)
Aug 10, 2018 2.400 2.520 2.040 2.280 14,833 -0.15(-6.13%)
Aug 09, 2018 2.574 2.610 2.280 2.429 18,073 -0.15(-5.64%)
Aug 08, 2018 2.401 2.640 2.370 2.574 11,974 +0.07(+2.88%)
Aug 07, 2018 2.520 2.622 2.401 2.502 6,814 -0.01(-0.29%)
Aug 06, 2018 2.520 2.610 2.436 2.509 7,889 +0.11(+4.55%)
Aug 03, 2018 2.280 2.520 2.280 2.400 8,883 -0.02(-0.99%)
Aug 02, 2018 2.400 2.441 2.381 2.424 8,945 -0.02(-0.69%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.