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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2021 8.110 8.450 7.840 7.900 86,408 -0.24(-2.95%)
Sep 29, 2021 9.210 9.210 8.020 8.140 131,078 -0.76(-8.54%)
Sep 28, 2021 8.620 9.290 8.530 8.900 193,123 +0.18(+2.06%)
Sep 27, 2021 8.770 9.220 8.710 8.720 153,982 +0.04(+0.46%)
Sep 24, 2021 9.220 9.890 8.404 8.680 412,818 -1.49(-14.65%)
Sep 23, 2021 8.360 10.85 8.350 10.17 1,332,512 +1.69(+19.93%)
Sep 22, 2021 8.250 8.720 8.230 8.480 107,774 +0.30(+3.67%)
Sep 21, 2021 7.860 8.190 7.780 8.180 65,036 +0.33(+4.20%)
Sep 20, 2021 8.180 8.530 7.516 7.850 154,704 -0.54(-6.44%)
Sep 17, 2021 8.450 8.890 8.112 8.390 204,636 -0.21(-2.44%)
Sep 16, 2021 7.800 8.670 7.670 8.600 255,049 +0.73(+9.28%)
Sep 15, 2021 7.930 8.280 7.583 7.870 195,534 -0.09(-1.13%)
Sep 14, 2021 8.570 8.950 7.710 7.960 308,736 -0.61(-7.12%)
Sep 13, 2021 8.600 8.990 8.510 8.570 255,373 +0.07(+0.82%)
Sep 10, 2021 9.090 9.410 8.350 8.500 225,942 -0.61(-6.70%)
Sep 09, 2021 9.240 9.630 9.050 9.110 207,228 -0.21(-2.25%)
Sep 08, 2021 8.490 9.691 8.429 9.320 513,974 +0.76(+8.88%)
Sep 07, 2021 8.900 9.050 8.220 8.560 247,746 -0.50(-5.52%)
Sep 03, 2021 8.990 9.510 8.840 9.060 282,780 +0.03(+0.33%)
Sep 02, 2021 10.30 10.93 8.810 9.030 1,247,618 -1.89(-17.31%)
Sep 01, 2021 10.40 11.24 9.681 10.92 1,768,285 -0.27(-2.41%)
Aug 31, 2021 10.50 13.90 10.36 11.19 50,264,136 +2.88(+34.66%)
Aug 30, 2021 7.200 8.730 7.180 8.310 627,991 +1.12(+15.58%)
Aug 27, 2021 7.660 7.952 6.930 7.190 187,950 -0.46(-6.01%)
Aug 26, 2021 8.260 8.350 7.530 7.650 84,654 -0.67(-8.05%)
Aug 25, 2021 8.100 8.420 7.980 8.320 79,206 +0.14(+1.71%)
Aug 24, 2021 7.860 8.260 7.800 8.180 75,407 +0.37(+4.74%)
Aug 23, 2021 8.070 8.228 7.770 7.810 116,028 -0.04(-0.51%)
Aug 20, 2021 7.130 8.150 7.101 7.850 379,219 +0.60(+8.28%)
Aug 19, 2021 6.730 7.350 6.730 7.250 261,819 +0.38(+5.53%)
Aug 18, 2021 6.320 8.110 6.300 6.870 1,719,888 +0.65(+10.45%)
Aug 17, 2021 6.490 6.730 6.000 6.220 180,505 -0.53(-7.85%)
Aug 16, 2021 7.470 7.470 6.750 6.750 114,948 -0.74(-9.88%)
Aug 13, 2021 7.870 7.879 7.410 7.490 126,012 -0.45(-5.67%)
Aug 12, 2021 8.040 8.079 7.700 7.940 106,976 -0.16(-1.98%)
Aug 11, 2021 8.200 8.380 7.930 8.100 106,834 -0.10(-1.22%)
Aug 10, 2021 8.350 8.690 8.110 8.200 169,172 -0.23(-2.73%)
Aug 09, 2021 8.400 8.730 8.350 8.430 46,842 +0.16(+1.93%)
Aug 06, 2021 8.480 8.610 8.140 8.270 121,741 -0.21(-2.48%)
Aug 05, 2021 8.310 8.550 7.820 8.480 198,668 +0.26(+3.16%)
Aug 04, 2021 8.470 8.930 8.220 8.220 166,176 -0.38(-4.42%)
Aug 03, 2021 9.420 9.491 8.310 8.600 202,129 -0.60(-6.52%)
Aug 02, 2021 9.650 9.685 9.190 9.200 81,153 -0.42(-4.37%)
Jul 30, 2021 9.570 10.12 9.260 9.620 450,769 +0.03(+0.31%)
Jul 29, 2021 9.140 9.850 9.020 9.590 540,027 +0.28(+3.01%)
Jul 28, 2021 8.900 9.360 8.760 9.310 155,949 +0.33(+3.67%)
Jul 27, 2021 8.980 9.315 8.640 8.980 161,424 -0.10(-1.10%)
Jul 26, 2021 8.910 9.255 8.480 9.080 141,386 +0.18(+2.02%)
Jul 23, 2021 8.950 9.204 8.400 8.900 242,346 -0.14(-1.55%)
Jul 22, 2021 8.250 9.380 8.250 9.040 791,562 +0.80(+9.71%)
Jul 21, 2021 8.110 8.568 8.100 8.240 293,652 +0.09(+1.10%)
Jul 20, 2021 8.230 8.680 8.110 8.150 224,720 +0.06(+0.74%)
Jul 19, 2021 8.660 8.750 8.050 8.090 176,930 -0.87(-9.71%)
Jul 16, 2021 9.570 9.910 8.950 8.960 195,227 -0.69(-7.15%)
Jul 15, 2021 10.20 10.46 9.510 9.650 161,161 -0.67(-6.49%)
Jul 14, 2021 11.98 12.38 10.24 10.32 849,042 -1.36(-11.64%)
Jul 13, 2021 11.87 12.49 11.50 11.68 712,608 -0.42(-3.47%)
Jul 12, 2021 11.52 12.44 11.17 12.10 1,332,885 +0.59(+5.13%)
Jul 09, 2021 11.08 12.00 11.08 11.51 976,780 +0.44(+3.97%)
Jul 08, 2021 10.49 11.39 10.30 11.07 543,242 +0.40(+3.75%)
Jul 07, 2021 11.72 12.28 10.67 10.67 511,752 -1.09(-9.27%)
Jul 06, 2021 11.80 12.48 11.45 11.76 562,181 -0.15(-1.26%)
Jul 02, 2021 12.80 13.05 11.80 11.91 765,136 -0.90(-7.03%)
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.