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 )

2.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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, 2021 5.050 10.11 4.860 7.220 36,940,100 +1.99(+38.05%)
Apr 29, 2021 5.260 6.730 4.710 5.230 1,743,835 -1.14(-17.90%)
Apr 28, 2021 4.380 6.990 4.260 6.370 4,148,205 +1.97(+44.77%)
Apr 27, 2021 4.270 4.780 4.270 4.400 172,310 +0.19(+4.51%)
Apr 26, 2021 4.030 4.305 4.030 4.210 63,069 +0.18(+4.47%)
Apr 23, 2021 4.150 4.150 4.020 4.030 30,100 +0.04(+1.00%)
Apr 22, 2021 4.200 4.330 3.910 3.990 61,353 -0.10(-2.44%)
Apr 21, 2021 3.890 4.200 3.860 4.090 31,705 +0.17(+4.34%)
Apr 20, 2021 4.050 4.260 3.880 3.920 62,993 -0.14(-3.45%)
Apr 19, 2021 4.040 4.370 4.020 4.060 118,222 -0.19(-4.47%)
Apr 16, 2021 4.200 4.390 4.000 4.250 194,000 -0.21(-4.71%)
Apr 15, 2021 4.860 4.935 4.460 4.460 95,076 -0.35(-7.28%)
Apr 14, 2021 4.820 5.030 4.740 4.810 29,198 +0.00(+0.00%)
Apr 13, 2021 5.030 5.240 4.749 4.810 163,842 -0.27(-5.31%)
Apr 12, 2021 5.090 5.311 4.840 5.080 178,667 -0.06(-1.17%)
Apr 09, 2021 5.280 5.460 5.000 5.140 103,700 -0.20(-3.75%)
Apr 08, 2021 5.160 5.920 5.160 5.340 295,227 +0.18(+3.49%)
Apr 07, 2021 6.010 6.010 5.100 5.160 160,011 -0.74(-12.54%)
Apr 06, 2021 6.370 6.650 5.760 5.900 288,820 -0.52(-8.10%)
Apr 05, 2021 5.210 7.200 4.760 6.420 2,998,636 +1.25(+24.18%)
Apr 01, 2021 4.460 5.730 4.460 5.170 723,400 +0.59(+12.88%)
Mar 31, 2021 4.480 5.140 4.296 4.580 586,657 +0.20(+4.57%)
Mar 30, 2021 4.360 4.380 4.000 4.380 100,849 -0.02(-0.45%)
Mar 29, 2021 4.500 5.000 4.360 4.400 112,560 -0.15(-3.30%)
Mar 26, 2021 5.000 5.300 4.550 4.550 35,100 -0.22(-4.61%)
Mar 25, 2021 4.900 5.090 4.500 4.770 96,129 -0.29(-5.73%)
Mar 24, 2021 5.750 5.940 5.000 5.060 110,773 -0.47(-8.50%)
Mar 23, 2021 5.890 6.070 5.440 5.530 173,012 -0.57(-9.34%)
Mar 22, 2021 5.910 6.200 5.910 6.100 49,756 +0.03(+0.49%)
Mar 19, 2021 5.840 6.210 5.750 6.070 98,100 +0.31(+5.38%)
Mar 18, 2021 5.860 6.156 5.750 5.760 75,775 -0.22(-3.68%)
Mar 17, 2021 6.000 6.100 5.580 5.980 77,958 -0.14(-2.29%)
Mar 16, 2021 5.790 6.750 5.790 6.120 1,203,951 +0.42(+7.37%)
Mar 15, 2021 5.650 5.870 5.570 5.700 90,955 +0.20(+3.64%)
Mar 12, 2021 5.600 5.760 5.480 5.500 36,200 -0.18(-3.17%)
Mar 11, 2021 5.440 5.740 5.350 5.680 76,523 +0.46(+8.81%)
Mar 10, 2021 5.000 5.417 5.000 5.220 173,654 +0.10(+1.95%)
Mar 09, 2021 5.010 5.400 5.010 5.120 372,176 +0.08(+1.59%)
Mar 08, 2021 5.070 5.460 4.900 5.040 678,967 -0.03(-0.59%)
Mar 05, 2021 5.160 5.461 4.850 5.070 411,200 -0.09(-1.74%)
Mar 04, 2021 5.840 6.070 5.070 5.160 230,361 -0.77(-12.98%)
Mar 03, 2021 5.800 6.225 5.770 5.930 198,500 -0.02(-0.34%)
Mar 02, 2021 5.740 6.200 5.740 5.950 172,430 +0.08(+1.36%)
Mar 01, 2021 5.600 6.000 5.540 5.870 77,679 +0.48(+8.91%)
Feb 26, 2021 5.680 5.800 5.220 5.390 120,400 -0.42(-7.23%)
Feb 25, 2021 6.130 6.340 5.680 5.810 275,265 -0.04(-0.68%)
Feb 24, 2021 5.960 6.200 5.840 5.850 137,855 +0.05(+0.86%)
Feb 23, 2021 6.420 6.420 5.500 5.800 359,733 -1.19(-17.02%)
Feb 22, 2021 6.310 8.450 6.310 6.990 2,096,346 +0.52(+8.04%)
Feb 19, 2021 6.420 6.856 6.360 6.470 187,200 -0.17(-2.56%)
Feb 18, 2021 6.870 7.050 6.400 6.640 162,178 -0.41(-5.82%)
Feb 17, 2021 7.150 7.280 6.710 7.050 237,948 -0.13(-1.81%)
Feb 16, 2021 7.080 8.000 6.970 7.180 562,389 +0.20(+2.87%)
Feb 12, 2021 7.400 7.400 6.700 6.980 508,100 -0.27(-3.72%)
Feb 11, 2021 6.480 7.460 6.400 7.250 594,414 +0.88(+13.81%)
Feb 10, 2021 7.270 7.270 6.190 6.370 697,396 -0.77(-10.78%)
Feb 09, 2021 6.840 7.390 6.710 7.140 421,068 +0.24(+3.48%)
Feb 08, 2021 6.590 7.110 6.500 6.900 375,053 -0.31(-4.30%)
Feb 05, 2021 6.120 7.490 5.804 7.210 1,319,400 +1.16(+19.17%)
Feb 04, 2021 6.120 6.350 5.910 6.050 207,847 -0.12(-1.94%)
Feb 03, 2021 5.770 6.440 5.770 6.170 438,131 +0.31(+5.29%)
Feb 02, 2021 5.890 6.640 5.280 5.860 617,519 +0.03(+0.51%)
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.