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 )

2.728 +0.048 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2020 1.350 1.360 1.120 1.340 125,028 -0.04(-2.90%)
Mar 31, 2020 1.040 1.600 1.040 1.380 315,556 +0.32(+30.19%)
Mar 30, 2020 1.050 1.120 1.050 1.060 29,308 -0.04(-3.65%)
Mar 27, 2020 1.180 1.180 1.020 1.100 19,400 +0.00(+0.02%)
Mar 26, 2020 0.9800 1.150 0.9300 1.100 51,050 +0.17(+18.28%)
Mar 25, 2020 0.9525 1.100 0.8211 0.9300 80,099 -0.08(-7.92%)
Mar 24, 2020 0.8700 1.250 0.8700 1.010 178,042 +0.19(+22.42%)
Mar 23, 2020 0.7800 0.8500 0.7500 0.8250 13,546 +0.06(+8.55%)
Mar 20, 2020 0.7680 0.8400 0.7520 0.7600 16,300 -0.02(-2.05%)
Mar 19, 2020 0.8101 0.8500 0.7500 0.7759 18,043 +0.00(+0.56%)
Mar 18, 2020 0.7600 0.7747 0.7500 0.7716 16,548 -0.06(-7.25%)
Mar 17, 2020 0.7500 0.8500 0.7500 0.8319 41,259 +0.08(+10.92%)
Mar 16, 2020 0.9000 0.9200 0.7500 0.7500 19,336 -0.17(-18.50%)
Mar 13, 2020 1.050 1.050 0.8112 0.9202 15,700 -0.09(-8.88%)
Mar 12, 2020 1.020 1.039 0.7500 1.010 25,320 -0.08(-7.35%)
Mar 11, 2020 1.190 1.193 1.090 1.090 5,565 -0.17(-13.49%)
Mar 10, 2020 1.300 1.300 1.090 1.260 20,714 +0.03(+2.44%)
Mar 09, 2020 1.210 1.310 1.195 1.230 36,655 -0.04(-3.15%)
Mar 06, 2020 1.410 1.410 1.200 1.270 29,900 -0.14(-9.93%)
Mar 05, 2020 1.427 1.463 1.400 1.410 35,883 +0.01(+0.71%)
Mar 04, 2020 1.337 1.650 1.337 1.400 283,087 +0.09(+6.87%)
Mar 03, 2020 1.330 1.330 1.310 1.310 11,470 +0.03(+2.34%)
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.