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 )

2.650 +0.050 (+1.92%)
Streaming Delayed Price Updated: 1:42 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 (%)
Jun 30, 2020 1.460 1.460 1.360 1.390 111,771 -0.05(-3.47%)
Jun 29, 2020 1.380 1.480 1.357 1.440 152,573 +0.08(+5.88%)
Jun 26, 2020 1.420 1.420 1.320 1.360 38,800 -0.08(-5.56%)
Jun 25, 2020 1.380 1.460 1.300 1.440 57,602 +0.04(+2.86%)
Jun 24, 2020 1.430 1.445 1.350 1.400 63,323 -0.06(-4.11%)
Jun 23, 2020 1.470 1.475 1.350 1.460 99,269 -0.03(-2.01%)
Jun 22, 2020 1.450 1.560 1.400 1.490 176,110 +0.14(+10.37%)
Jun 19, 2020 1.330 1.520 1.330 1.350 165,500 +0.01(+0.75%)
Jun 18, 2020 1.500 1.540 1.310 1.340 181,265 -0.16(-10.67%)
Jun 17, 2020 1.380 1.740 1.330 1.500 1,024,025 +0.24(+19.05%)
Jun 16, 2020 1.320 1.320 1.200 1.260 119,443 +0.05(+4.13%)
Jun 15, 2020 1.180 1.280 1.180 1.210 47,946 -0.02(-1.61%)
Jun 12, 2020 1.300 1.540 1.170 1.230 375,000 +0.06(+5.20%)
Jun 11, 2020 1.270 1.310 1.160 1.169 145,321 -0.15(-11.44%)
Jun 10, 2020 1.300 1.400 1.280 1.320 104,404 -0.02(-1.49%)
Jun 09, 2020 1.400 1.400 1.310 1.340 54,605 -0.07(-4.96%)
Jun 08, 2020 1.340 1.440 1.310 1.410 81,964 +0.08(+6.02%)
Jun 05, 2020 1.480 1.509 1.300 1.330 253,000 -0.15(-10.14%)
Jun 04, 2020 1.280 1.570 1.220 1.480 669,794 +0.20(+16.01%)
Jun 03, 2020 1.290 1.330 1.230 1.276 40,450 -0.03(-2.61%)
Jun 02, 2020 1.310 1.450 1.250 1.310 321,426 +0.05(+3.65%)
Jun 01, 2020 1.230 1.310 1.200 1.264 31,505 +0.03(+2.76%)
May 29, 2020 1.230 1.270 1.210 1.230 22,500 +0.00(+0.00%)
May 28, 2020 1.270 1.350 1.220 1.230 40,826 -0.05(-3.91%)
May 27, 2020 1.260 1.400 1.230 1.280 185,301 -0.00(-0.21%)
May 26, 2020 1.190 1.337 1.190 1.283 142,805 +0.08(+6.89%)
May 22, 2020 1.150 1.210 1.150 1.200 29,000 -0.01(-0.83%)
May 21, 2020 1.210 1.240 1.180 1.210 60,771 -0.01(-0.82%)
May 20, 2020 1.230 1.360 1.191 1.220 141,270 +0.02(+1.67%)
May 19, 2020 1.180 1.214 1.160 1.200 29,095 +0.04(+3.45%)
May 18, 2020 1.160 1.250 1.140 1.160 51,252 +0.00(+0.00%)
May 15, 2020 1.160 1.180 1.129 1.160 10,100 -0.03(-2.52%)
May 14, 2020 1.130 1.190 1.130 1.190 19,346 +0.06(+5.30%)
May 13, 2020 1.210 1.264 1.120 1.130 46,564 -0.08(-6.50%)
May 12, 2020 1.280 1.290 1.190 1.209 58,952 -0.03(-2.52%)
May 11, 2020 1.300 1.360 1.240 1.240 75,657 +0.06(+5.06%)
May 08, 2020 1.170 1.220 1.120 1.180 182,100 +0.00(+0.03%)
May 07, 2020 1.200 1.240 1.170 1.180 45,366 -0.03(-2.80%)
May 06, 2020 1.180 1.250 1.150 1.214 61,062 +0.03(+2.88%)
May 05, 2020 1.180 1.250 1.180 1.180 19,393 +0.00(+0.00%)
May 04, 2020 1.200 1.220 1.180 1.180 46,628 -0.05(-4.07%)
May 01, 2020 1.180 1.243 1.150 1.230 33,900 +0.01(+0.99%)
Apr 30, 2020 1.250 1.288 1.190 1.218 38,893 -0.07(-5.58%)
Apr 29, 2020 1.260 1.340 1.260 1.290 33,778 +0.03(+2.69%)
Apr 28, 2020 1.270 1.327 1.240 1.256 60,504 -0.03(-2.61%)
Apr 27, 2020 1.270 1.300 1.240 1.290 51,589 +0.03(+2.54%)
Apr 24, 2020 1.220 1.273 1.190 1.258 45,700 +0.04(+3.11%)
Apr 23, 2020 1.250 1.360 1.150 1.220 112,957 -0.04(-3.17%)
Apr 22, 2020 1.240 1.370 1.220 1.260 56,842 +0.02(+1.61%)
Apr 21, 2020 1.650 1.730 1.200 1.240 361,952 -0.36(-22.50%)
Apr 20, 2020 1.500 2.720 1.500 1.600 3,368,563 +0.12(+8.11%)
Apr 17, 2020 1.510 1.510 1.450 1.480 55,600 +0.00(+0.00%)
Apr 16, 2020 1.470 1.500 1.393 1.480 40,598 +0.01(+0.68%)
Apr 15, 2020 1.370 1.500 1.320 1.470 45,377 +0.10(+7.30%)
Apr 14, 2020 1.210 1.540 1.210 1.370 128,934 +0.12(+9.60%)
Apr 13, 2020 1.130 1.260 1.100 1.250 39,923 +0.11(+9.46%)
Apr 09, 2020 1.120 1.200 1.062 1.142 85,000 +0.02(+1.96%)
Apr 08, 2020 1.130 1.200 1.120 1.120 34,631 -0.05(-3.93%)
Apr 07, 2020 1.190 1.211 1.150 1.166 21,031 -0.03(-2.68%)
Apr 06, 2020 1.250 1.290 1.198 1.198 14,268 -0.04(-3.40%)
Apr 03, 2020 1.350 1.351 1.190 1.240 32,000 +0.05(+4.20%)
Apr 02, 2020 1.350 1.350 1.150 1.190 32,921 -0.15(-11.19%)
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.