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 )

2.780 -0.130 (-4.47%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 14, 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 (%)
Apr 30, 2024 2.860 2.875 2.820 2.840 7,188 -0.06(-2.07%)
Apr 29, 2024 2.950 2.960 2.860 2.900 7,004 -0.06(-2.03%)
Apr 26, 2024 2.998 3.035 2.960 2.960 20,736 -0.04(-1.33%)
Apr 25, 2024 2.900 3.075 2.900 3.000 24,358 +0.06(+2.04%)
Apr 24, 2024 2.840 2.940 2.830 2.940 5,917 +0.08(+2.80%)
Apr 23, 2024 2.830 2.875 2.820 2.860 14,836 +0.06(+2.14%)
Apr 22, 2024 2.875 2.900 2.800 2.800 6,258 -0.09(-3.11%)
Apr 19, 2024 2.880 2.900 2.875 2.890 1,978 +0.01(+0.35%)
Apr 18, 2024 2.880 2.920 2.880 2.880 9,776 +0.02(+0.70%)
Apr 17, 2024 2.860 2.900 2.811 2.860 3,426 -0.07(-2.39%)
Apr 16, 2024 2.830 2.932 2.740 2.930 5,747 +0.22(+8.01%)
Apr 15, 2024 2.780 2.887 2.650 2.713 6,777 -0.09(-3.12%)
Apr 12, 2024 2.890 2.890 2.800 2.800 4,130 -0.06(-2.10%)
Apr 11, 2024 2.913 2.920 2.854 2.860 8,129 -0.05(-1.72%)
Apr 10, 2024 2.810 2.940 2.810 2.910 14,429 -0.04(-1.35%)
Apr 09, 2024 2.720 3.000 2.720 2.950 39,239 +0.23(+8.45%)
Apr 08, 2024 2.640 2.720 2.600 2.720 6,140 +0.13(+4.93%)
Apr 05, 2024 2.530 2.612 2.520 2.592 5,193 +0.04(+1.65%)
Apr 04, 2024 2.530 2.620 2.520 2.550 3,568 -0.03(-0.97%)
Apr 03, 2024 2.500 2.630 2.500 2.575 5,246 +0.04(+1.38%)
Apr 02, 2024 2.500 2.550 2.485 2.540 7,575 +0.04(+1.60%)
Apr 01, 2024 2.500 2.500 2.460 2.500 1,725 +0.05(+2.04%)
Mar 28, 2024 2.510 2.510 2.450 2.450 2,343 -0.05(-1.96%)
Mar 27, 2024 2.480 2.510 2.360 2.499 10,409 -0.02(-0.64%)
Mar 26, 2024 2.550 2.560 2.510 2.515 5,213 -0.00(-0.20%)
Mar 25, 2024 2.526 2.557 2.481 2.520 4,241 -0.01(-0.40%)
Mar 22, 2024 2.385 2.550 2.385 2.530 14,936 +0.11(+4.55%)
Mar 21, 2024 2.410 2.420 2.330 2.420 9,476 +0.01(+0.26%)
Mar 20, 2024 2.414 2.414 2.414 2.414 1,083 +0.00(+0.16%)
Mar 19, 2024 2.465 2.520 2.410 2.410 2,146 -0.09(-3.60%)
Mar 18, 2024 2.280 2.506 2.280 2.500 5,501 +0.00(+0.00%)
Mar 15, 2024 2.390 2.500 2.345 2.500 4,188 +0.08(+3.38%)
Mar 14, 2024 2.418 2.418 2.418 2.418 556 +0.12(+5.14%)
Mar 13, 2024 2.290 2.300 2.290 2.300 600 -0.05(-2.13%)
Mar 12, 2024 2.410 2.410 2.350 2.350 678 +0.05(+2.09%)
Mar 11, 2024 2.290 2.302 2.290 2.302 873 +0.01(+0.51%)
Mar 08, 2024 2.360 2.360 2.290 2.290 4,818 -0.06(-2.55%)
Mar 07, 2024 2.420 2.420 2.350 2.350 1,613 +0.01(+0.43%)
Mar 06, 2024 2.440 2.480 2.340 2.340 2,061 +0.02(+0.86%)
Mar 05, 2024 2.360 2.360 2.280 2.320 1,704 -0.17(-6.82%)
Mar 04, 2024 2.292 2.490 2.292 2.490 4,970 +0.21(+9.00%)
Mar 01, 2024 2.390 2.470 2.220 2.284 11,036 -0.20(-7.89%)
Feb 29, 2024 2.360 2.490 2.350 2.480 1,285 +0.00(+0.00%)
Feb 28, 2024 2.350 2.490 2.340 2.480 2,307 +0.04(+1.55%)
Feb 27, 2024 2.490 2.510 2.430 2.442 4,185 +0.08(+3.48%)
Feb 26, 2024 2.480 2.480 2.360 2.360 276 -0.16(-6.35%)
Feb 23, 2024 2.480 2.648 2.470 2.520 5,495 +0.00(+0.15%)
Feb 22, 2024 2.516 2.516 2.516 2.516 1,149 -0.03(-1.33%)
Feb 21, 2024 2.705 2.705 2.448 2.550 4,107 -0.25(-8.93%)
Feb 20, 2024 2.750 2.810 2.440 2.800 3,726 +0.06(+2.19%)
Feb 16, 2024 2.560 2.740 2.230 2.740 19,295 +0.26(+10.31%)
Feb 15, 2024 2.230 2.590 2.220 2.484 14,629 +0.19(+8.24%)
Feb 14, 2024 2.120 2.295 2.120 2.295 6,027 +0.17(+8.25%)
Feb 13, 2024 2.120 2.129 2.120 2.120 1,696 -0.04(-1.85%)
Feb 12, 2024 2.170 2.220 2.110 2.160 1,389 +0.07(+3.35%)
Feb 09, 2024 2.215 2.215 2.080 2.090 706 -0.12(-5.64%)
Feb 08, 2024 2.156 2.215 2.156 2.215 541 +0.09(+4.39%)
Feb 07, 2024 2.110 2.122 2.110 2.122 530 +0.00(+0.09%)
Feb 06, 2024 2.115 2.120 2.115 2.120 422 +0.03(+1.44%)
Feb 02, 2024 2.090 332 -0.00(-0.19%)
Feb 01, 2024 2.210 2.210 2.070 2.094 1,280 -0.12(-5.25%)
Jan 31, 2024 2.270 2.300 2.210 2.210 11,170 -0.06(-2.64%)
Jan 30, 2024 2.280 2.280 2.220 2.270 1,993 -0.01(-0.31%)
Jan 29, 2024 2.220 2.340 2.210 2.277 5,204 +0.02(+0.98%)
Jan 26, 2024 2.271 2.271 2.216 2.255 2,207 +0.04(+2.04%)
Jan 25, 2024 2.242 2.242 2.210 2.210 1,768 -0.12(-4.97%)
Jan 24, 2024 2.325 2.325 2.325 2.325 903 +0.06(+2.44%)
Jan 23, 2024 2.180 2.270 2.170 2.270 4,188 +0.07(+3.20%)
Jan 19, 2024 2.200 389 -0.00(-0.02%)
Jan 18, 2024 2.258 2.258 2.200 2.200 2,277 -0.09(-3.93%)
Jan 17, 2024 2.100 2.340 2.100 2.290 15,593 +0.18(+8.53%)
Jan 16, 2024 2.090 2.150 2.089 2.110 13,865 +0.03(+1.44%)
Jan 12, 2024 2.080 2.105 2.070 2.080 6,392 +0.01(+0.48%)
Jan 11, 2024 2.030 2.080 2.030 2.070 8,358 +0.02(+0.98%)
Jan 10, 2024 2.080 2.080 2.050 2.050 1,538 -0.01(-0.49%)
Jan 09, 2024 2.050 2.090 2.010 2.060 8,410 -0.03(-1.54%)
Jan 08, 2024 2.042 2.092 2.042 2.092 786 +0.02(+1.08%)
Jan 05, 2024 2.036 2.110 2.028 2.070 1,593 -0.05(-2.35%)
Jan 04, 2024 2.100 2.120 2.025 2.120 5,676 +0.11(+5.47%)
Jan 03, 2024 2.076 2.085 2.000 2.010 9,136 -0.07(-3.13%)
Jan 02, 2024 2.090 2.090 2.075 2.075 2,690 +0.05(+2.28%)
Dec 29, 2023 2.060 2.060 2.029 2.029 4,007 -0.06(-2.93%)
Dec 28, 2023 2.090 2.090 2.090 2.090 722 +0.04(+1.95%)
Dec 27, 2023 2.100 2.110 2.000 2.050 6,937 -0.05(-2.16%)
Dec 26, 2023 2.050 2.104 2.050 2.095 7,285 +0.01(+0.25%)
Dec 22, 2023 2.100 2.100 2.010 2.090 6,399 -0.01(-0.48%)
Dec 21, 2023 2.200 2.200 2.000 2.100 4,230 +0.10(+5.00%)
Dec 20, 2023 2.360 2.360 1.961 2.000 16,452 -0.15(-6.98%)
Dec 19, 2023 2.400 2.400 2.040 2.150 19,119 -0.21(-8.83%)
Dec 18, 2023 2.150 2.400 2.150 2.358 23,164 +0.29(+13.92%)
Dec 15, 2023 2.050 2.220 2.050 2.070 3,904 +0.05(+2.73%)
Dec 14, 2023 2.000 2.250 1.935 2.015 11,413 -0.01(-0.74%)
Dec 13, 2023 1.960 2.200 1.954 2.030 8,974 +0.05(+2.53%)
Dec 12, 2023 1.890 2.000 1.801 1.980 8,392 +0.12(+6.55%)
Dec 11, 2023 1.850 1.890 1.850 1.858 6,624 +0.02(+0.99%)
Dec 08, 2023 1.879 1.879 1.840 1.840 1,065 -0.02(-1.18%)
Dec 07, 2023 1.850 1.970 1.820 1.862 7,579 -0.02(-1.29%)
Dec 06, 2023 1.940 1.940 1.750 1.886 10,531 -0.07(-3.52%)
Dec 05, 2023 2.100 2.170 1.950 1.955 7,876 -0.10(-5.09%)
Dec 04, 2023 1.860 2.100 1.830 2.060 10,601 +0.19(+10.16%)
Dec 01, 2023 1.800 1.920 1.800 1.870 9,080 +0.11(+6.25%)
Nov 30, 2023 1.760 1.820 1.690 1.760 14,420 +0.11(+6.67%)
Nov 29, 2023 1.690 1.830 1.650 1.650 21,417 +0.00(+0.00%)
Nov 28, 2023 1.680 1.720 1.650 1.650 8,642 -0.06(-3.51%)
Nov 27, 2023 1.680 1.740 1.680 1.710 8,408 +0.04(+2.40%)
Nov 24, 2023 1.640 1.722 1.640 1.670 4,804 +0.00(+0.00%)
Nov 22, 2023 1.840 1.840 1.630 1.670 19,325 -0.12(-6.70%)
Nov 21, 2023 1.690 2.180 1.690 1.790 81,089 +0.11(+6.55%)
Nov 20, 2023 1.680 1.681 1.680 1.680 2,374 -0.06(-3.45%)
Nov 17, 2023 1.713 1.770 1.690 1.740 3,295 +0.05(+2.96%)
Nov 16, 2023 1.690 1.750 1.658 1.690 3,310 -0.01(-0.59%)
Nov 15, 2023 1.800 1.869 1.700 1.700 2,155 -0.09(-5.03%)
Nov 14, 2023 1.700 1.868 1.700 1.790 7,051 +0.09(+5.29%)
Nov 13, 2023 1.640 2.010 1.580 1.700 16,324 +0.13(+8.28%)
Nov 10, 2023 1.677 1.730 1.570 1.570 11,895 +0.03(+1.95%)
Nov 09, 2023 1.830 1.830 1.350 1.540 16,626 -0.31(-16.76%)
Nov 08, 2023 1.900 1.900 1.850 1.850 9,247 -0.01(-0.59%)
Nov 07, 2023 1.980 1.980 1.860 1.861 2,386 -0.04(-2.05%)
Nov 06, 2023 1.850 2.125 1.850 1.900 25,617 +0.02(+1.06%)
Nov 03, 2023 1.900 1.900 1.860 1.880 18,548 +0.00(+0.27%)
Nov 02, 2023 2.100 2.100 1.800 1.875 14,041 -0.17(-8.54%)
Nov 01, 2023 2.098 2.098 2.050 2.050 1,028 -0.10(-4.70%)
Oct 31, 2023 2.120 2.190 2.120 2.151 2,107 +0.03(+1.47%)
Oct 30, 2023 2.180 2.180 2.081 2.120 3,271 +0.02(+0.71%)
Oct 27, 2023 2.085 2.105 2.030 2.105 7,493 +0.06(+2.68%)
Oct 26, 2023 2.080 2.093 2.050 2.050 4,710 -0.03(-1.44%)
Oct 25, 2023 2.111 2.111 2.080 2.080 5,124 -0.01(-0.48%)
Oct 24, 2023 2.090 2.198 2.090 2.090 3,336 +0.00(+0.00%)
Oct 23, 2023 2.235 2.235 2.090 2.090 9,966 -0.14(-6.32%)
Oct 20, 2023 2.225 2.270 2.200 2.231 2,027 +0.05(+2.33%)
Oct 19, 2023 2.180 2.180 2.180 2.180 242 -0.01(-0.41%)
Oct 18, 2023 2.192 2.192 2.189 2.189 483 +0.01(+0.41%)
Oct 17, 2023 2.200 2.269 2.180 2.180 4,619 +0.01(+0.46%)
Oct 16, 2023 2.260 2.269 2.170 2.170 1,969 -0.09(-3.98%)
Oct 13, 2023 2.210 2.260 2.110 2.260 4,106 +0.03(+1.31%)
Oct 12, 2023 2.110 2.256 2.110 2.231 1,335 -0.05(-2.16%)
Oct 11, 2023 2.280 2.280 2.280 2.280 1,054 +0.18(+8.57%)
Oct 10, 2023 2.120 2.139 2.090 2.100 3,720 -0.02(-0.94%)
Oct 09, 2023 2.120 2.120 2.120 2.120 414 +0.00(+0.00%)
Oct 06, 2023 2.150 2.150 2.120 2.120 1,615 +0.00(+0.00%)
Oct 05, 2023 2.120 2.120 2.120 2.120 984 +0.00(+0.00%)
Oct 04, 2023 2.120 2.120 2.120 2.120 936 +0.00(+0.00%)
Oct 03, 2023 2.160 2.160 2.120 2.120 3,253 -0.01(-0.47%)
Oct 02, 2023 2.280 2.280 2.120 2.130 5,412 -0.03(-1.39%)
Sep 29, 2023 2.322 2.322 2.160 2.160 1,802 -0.02(-0.92%)
Sep 28, 2023 2.150 2.180 2.150 2.180 1,111 +0.01(+0.32%)
Sep 27, 2023 2.170 2.285 2.130 2.173 8,748 +0.02(+0.71%)
Sep 26, 2023 2.147 2.208 2.140 2.158 1,920 -0.05(-2.37%)
Sep 25, 2023 2.170 2.210 2.165 2.210 4,104 +0.02(+0.91%)
Sep 22, 2023 2.190 2.200 2.190 2.190 2,887 -0.01(-0.45%)
Sep 21, 2023 2.200 2.200 2.170 2.200 7,668 -0.09(-3.93%)
Sep 20, 2023 2.179 2.381 2.170 2.290 15,618 +0.09(+4.09%)
Sep 19, 2023 2.180 2.200 2.169 2.200 2,605 +0.00(+0.00%)
Sep 18, 2023 2.279 2.340 2.200 2.200 7,523 +0.00(+0.00%)
Sep 15, 2023 2.320 2.380 2.200 2.200 11,641 -0.11(-4.76%)
Sep 14, 2023 2.282 2.315 2.282 2.310 1,126 +0.05(+2.21%)
Sep 13, 2023 2.420 2.420 2.255 2.260 4,375 -0.13(-5.44%)
Sep 12, 2023 2.400 2.480 2.390 2.390 5,640 +0.00(+0.00%)
Sep 11, 2023 2.570 2.570 2.362 2.390 9,052 -0.15(-5.91%)
Sep 08, 2023 2.534 2.610 2.500 2.540 3,340 +0.04(+1.60%)
Sep 07, 2023 2.640 2.700 2.500 2.500 28,579 -0.15(-5.66%)
Sep 06, 2023 2.594 2.659 2.594 2.650 3,213 +0.00(+0.00%)
Sep 05, 2023 2.620 2.660 2.550 2.650 5,284 -0.01(-0.38%)
Sep 01, 2023 2.750 2.750 2.660 2.660 7,387 -0.07(-2.56%)
Aug 31, 2023 2.797 2.797 2.640 2.730 8,356 -0.05(-1.66%)
Aug 30, 2023 2.750 2.800 2.750 2.776 5,278 +0.06(+2.06%)
Aug 29, 2023 2.690 2.799 2.690 2.720 3,489 -0.03(-1.09%)
Aug 28, 2023 2.730 2.790 2.710 2.750 2,491 +0.08(+2.89%)
Aug 25, 2023 2.690 2.939 2.660 2.673 13,283 +0.00(+0.10%)
Aug 24, 2023 2.800 2.829 2.650 2.670 22,612 -0.29(-9.80%)
Aug 23, 2023 2.890 3.680 2.580 2.960 259,894 +0.08(+2.78%)
Aug 22, 2023 2.870 3.050 2.820 2.880 1,173 +0.06(+2.13%)
Aug 21, 2023 3.140 3.140 2.820 2.820 3,650 -0.02(-0.70%)
Aug 18, 2023 2.840 2.933 2.820 2.840 4,117 -0.06(-2.07%)
Aug 17, 2023 2.910 2.940 2.900 2.900 2,872 -0.02(-0.68%)
Aug 16, 2023 3.070 3.089 2.920 2.920 9,268 -0.10(-3.31%)
Aug 15, 2023 3.040 3.050 3.002 3.020 2,026 -0.02(-0.66%)
Aug 14, 2023 3.070 3.120 3.040 3.040 5,029 -0.03(-0.98%)
Aug 11, 2023 3.088 3.122 3.060 3.070 7,136 -0.03(-1.10%)
Aug 10, 2023 3.094 3.166 3.094 3.104 3,368 +0.00(+0.14%)
Aug 09, 2023 3.110 3.120 3.100 3.100 3,193 -0.01(-0.32%)
Aug 08, 2023 3.116 3.116 3.110 3.110 986 -0.04(-1.27%)
Aug 07, 2023 3.131 3.150 3.103 3.150 1,896 +0.01(+0.32%)
Aug 04, 2023 3.200 3.200 3.140 3.140 2,364 -0.04(-1.26%)
Aug 03, 2023 3.190 3.190 3.080 3.180 4,910 +0.00(+0.14%)
Aug 02, 2023 3.110 3.190 3.070 3.176 5,742 +0.01(+0.35%)
Aug 01, 2023 3.170 3.240 3.164 3.164 2,747 -0.04(-1.11%)
Jul 31, 2023 3.150 3.200 3.110 3.200 5,020 +0.05(+1.59%)
Jul 28, 2023 3.150 3.150 3.137 3.150 1,644 -0.02(-0.72%)
Jul 27, 2023 3.130 3.173 3.125 3.173 1,536 -0.02(-0.54%)
Jul 26, 2023 3.165 3.193 3.130 3.190 2,737 +0.04(+1.27%)
Jul 25, 2023 3.297 3.297 3.135 3.150 3,776 -0.21(-6.25%)
Jul 24, 2023 3.260 3.380 3.260 3.360 2,173 +0.10(+3.07%)
Jul 21, 2023 3.270 3.310 3.260 3.260 1,560 -0.10(-3.11%)
Jul 20, 2023 3.269 3.365 3.269 3.365 1,488 +0.02(+0.74%)
Jul 19, 2023 3.370 3.390 3.340 3.340 1,977 -0.06(-1.72%)
Jul 18, 2023 3.460 3.460 3.331 3.398 2,962 -0.05(-1.49%)
Jul 17, 2023 3.340 3.540 3.320 3.450 2,021 +0.05(+1.47%)
Jul 14, 2023 3.509 3.583 3.340 3.400 12,603 -0.10(-2.86%)
Jul 13, 2023 3.575 3.640 3.500 3.500 2,995 -0.01(-0.28%)
Jul 12, 2023 3.600 3.720 3.500 3.510 24,675 -0.09(-2.50%)
Jul 11, 2023 3.490 3.640 3.490 3.600 3,682 +0.10(+2.86%)
Jul 10, 2023 3.630 3.630 3.500 3.500 3,968 +0.00(+0.00%)
Jul 07, 2023 3.580 3.580 3.500 3.500 6,078 +0.00(+0.00%)
Jul 06, 2023 3.500 3.690 3.500 3.500 1,691 -0.02(-0.57%)
Jul 05, 2023 3.460 3.521 3.460 3.520 2,468 -0.01(-0.28%)
Jul 03, 2023 3.610 3.700 3.510 3.530 9,883 -0.07(-1.94%)
Jun 30, 2023 3.610 3.670 3.600 3.600 1,632 +0.01(+0.28%)
Jun 29, 2023 3.500 3.640 3.370 3.590 13,190 +0.21(+6.21%)
Jun 28, 2023 3.750 3.782 3.380 3.380 19,068 +0.19(+5.96%)
Jun 27, 2023 3.150 3.195 3.150 3.190 2,067 -0.03(-0.93%)
Jun 26, 2023 3.250 3.330 3.150 3.220 7,332 +0.00(+0.15%)
Jun 23, 2023 3.170 3.360 3.130 3.215 5,015 -0.01(-0.46%)
Jun 22, 2023 3.260 3.430 3.230 3.230 1,701 -0.21(-6.10%)
Jun 20, 2023 3.440 115 +0.03(+0.88%)
Jun 16, 2023 3.420 3.550 3.410 3.410 4,943 -0.10(-2.85%)
Jun 15, 2023 3.480 3.732 3.330 3.510 21,128 -0.57(-13.97%)
May 08, 2023 4.200 4.240 3.680 4.080 26,490 -0.04(-0.97%)
May 05, 2023 4.230 4.410 3.501 4.120 57,891 +0.12(+3.00%)
May 04, 2023 3.800 4.520 3.530 4.000 327,500 +0.39(+10.80%)
May 03, 2023 3.240 3.990 3.220 3.610 174,771 +0.50(+16.08%)
May 02, 2023 3.055 3.110 3.055 3.110 1,585 +0.11(+3.66%)
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.