Yahoo

Mail

Singapore markets close in 6 hours 39 minutes

Straits Times Index
3,325.51
-0.77(-0.02%)
Nikkei
39,666.10
+492.95(+1.26%)
Hang Seng
18,098.29
+25.39(+0.14%)
FTSE 100
8,247.79
-33.76(-0.41%)
Bitcoin USD
62,434.14
+2,036.23(+3.37%)
CMC Crypto 200
1,287.01
+37.88(+3.03%)

Regional Health Properties, Inc. (RHE)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

2.0000

-0.1000

(-4.76%)

At close: 01:36PM EDT

Time period:

25 Jun 2023 - 25 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	2.0347	2.0347	2.0000	2.0000	2.0000	2,592
24 Jun 2024	2.1000	2.1600	2.1000	2.1000	2.1000	1,800
21 Jun 2024	2.0070	2.1100	2.0000	2.1100	2.1100	6,200
20 Jun 2024	2.1000	2.2400	2.0000	2.0830	2.0830	12,400
18 Jun 2024	2.0700	2.1900	2.0700	2.1800	2.1800	6,900
17 Jun 2024	2.2950	2.3250	2.2100	2.2100	2.2100	5,300
14 Jun 2024	2.2500	2.2860	2.2500	2.2860	2.2860	1,800
13 Jun 2024	2.3200	2.3200	2.2100	2.2600	2.2600	7,000
12 Jun 2024	2.4000	2.4000	2.2100	2.2950	2.2950	9,000
11 Jun 2024	2.3600	2.3850	2.3200	2.3600	2.3600	3,500
10 Jun 2024	2.3300	2.5520	2.3300	2.4500	2.4500	2,900
07 Jun 2024	2.6500	2.6500	2.6500	2.6500	2.6500	-
06 Jun 2024	2.6500	2.6500	2.6500	2.6500	2.6500	300
05 Jun 2024	2.3600	2.6800	2.3600	2.6500	2.6500	1,700
04 Jun 2024	2.3700	2.5190	2.3700	2.5000	2.5000	1,500
03 Jun 2024	2.3300	2.5100	2.3300	2.4500	2.4500	2,800
31 May 2024	2.4800	2.6250	2.4500	2.4500	2.4500	5,300
30 May 2024	2.4800	2.6900	2.4800	2.5960	2.5960	4,700
29 May 2024	2.5200	2.6400	2.4800	2.6340	2.6340	7,900
28 May 2024	2.5000	2.6500	2.5000	2.6000	2.6000	3,200
24 May 2024	2.6500	2.6570	2.5100	2.6000	2.6000	4,400
23 May 2024	2.6500	2.7500	2.3740	2.5400	2.5400	12,000
22 May 2024	2.8000	2.8000	2.8000	2.8000	2.8000	5,600
21 May 2024	2.7000	2.8150	2.7000	2.8150	2.8150	3,200
20 May 2024	2.9800	2.9800	2.6600	2.7650	2.7650	900
17 May 2024	2.6910	2.7280	2.6910	2.7280	2.7280	1,500
16 May 2024	2.8850	2.8850	2.5500	2.6800	2.6800	8,400
15 May 2024	2.8100	2.8100	2.8100	2.8100	2.8100	2,700
14 May 2024	2.6500	2.9300	2.6500	2.8250	2.8250	4,100
13 May 2024	2.7400	2.9100	2.7400	2.9100	2.9100	1,800
10 May 2024	2.8250	2.8250	2.8250	2.8250	2.8250	600
09 May 2024	2.7860	2.7860	2.7860	2.7860	2.7860	300
08 May 2024	2.8730	2.9070	2.7300	2.7910	2.7910	4,100
07 May 2024	2.9040	2.9040	2.8700	2.8700	2.8700	1,400
06 May 2024	2.8700	2.9230	2.8700	2.9000	2.9000	2,600
03 May 2024	2.8720	2.9500	2.8720	2.9200	2.9200	2,700
02 May 2024	2.8600	2.8600	2.8520	2.8520	2.8520	1,100
01 May 2024	2.8380	2.9800	2.8290	2.8830	2.8830	1,600
30 Apr 2024	2.8600	2.8750	2.8200	2.8400	2.8400	7,200
29 Apr 2024	2.9500	2.9600	2.8600	2.9000	2.9000	7,000
26 Apr 2024	2.9980	3.0350	2.9600	2.9600	2.9600	20,700
25 Apr 2024	2.9000	3.0750	2.9000	3.0000	3.0000	24,400
24 Apr 2024	2.8380	2.9400	2.8300	2.9400	2.9400	5,900
23 Apr 2024	2.8300	2.8750	2.8200	2.8600	2.8600	14,800
22 Apr 2024	2.8750	2.9000	2.8000	2.8000	2.8000	6,300
19 Apr 2024	2.8800	2.9000	2.8750	2.8900	2.8900	1,900
18 Apr 2024	2.8850	2.9200	2.8800	2.8800	2.8800	9,800
17 Apr 2024	2.8580	2.9000	2.8110	2.8600	2.8600	3,400
16 Apr 2024	2.8320	2.9320	2.7400	2.9300	2.9300	5,700
15 Apr 2024	2.7800	2.8870	2.6500	2.7130	2.7130	6,800
12 Apr 2024	2.8900	2.8900	2.8000	2.8000	2.8000	4,100
11 Apr 2024	2.9140	2.9200	2.8540	2.8600	2.8600	8,100
10 Apr 2024	2.8100	2.9400	2.8100	2.9100	2.9100	14,400
09 Apr 2024	2.7200	3.0000	2.7200	2.9500	2.9500	39,200
08 Apr 2024	2.6400	2.7200	2.6000	2.7200	2.7200	6,100
05 Apr 2024	2.5300	2.6120	2.5200	2.5920	2.5920	5,200
04 Apr 2024	2.5300	2.6200	2.5200	2.5500	2.5500	3,600
03 Apr 2024	2.5000	2.6300	2.5000	2.5750	2.5750	5,200
02 Apr 2024	2.5000	2.5500	2.4850	2.5400	2.5400	7,600
01 Apr 2024	2.5000	2.5000	2.4600	2.5000	2.5000	1,700
28 Mar 2024	2.5100	2.5100	2.4500	2.4500	2.4500	2,300
27 Mar 2024	2.4800	2.5100	2.3600	2.4990	2.4990	10,400
26 Mar 2024	2.5500	2.5600	2.5100	2.5150	2.5150	5,200
25 Mar 2024	2.5260	2.5570	2.4810	2.5200	2.5200	4,200
22 Mar 2024	2.3850	2.5500	2.3850	2.5300	2.5300	14,900
21 Mar 2024	2.4120	2.4200	2.3300	2.4200	2.4200	9,500
20 Mar 2024	2.4140	2.4140	2.4140	2.4140	2.4140	1,100
19 Mar 2024	2.4650	2.5200	2.4100	2.4100	2.4100	2,100
18 Mar 2024	2.2800	2.5060	2.2800	2.5000	2.5000	5,500
15 Mar 2024	2.3900	2.5000	2.3450	2.5000	2.5000	4,200
14 Mar 2024	2.4180	2.4180	2.4180	2.4180	2.4180	600
13 Mar 2024	2.2900	2.3000	2.2900	2.3000	2.3000	600
12 Mar 2024	2.4100	2.4100	2.3500	2.3500	2.3500	700
11 Mar 2024	2.2900	2.3020	2.2900	2.3020	2.3020	900
08 Mar 2024	2.3600	2.3600	2.2900	2.2900	2.2900	4,800
07 Mar 2024	2.4200	2.4200	2.3500	2.3500	2.3500	1,600
06 Mar 2024	2.4400	2.4800	2.3400	2.3400	2.3400	2,100
05 Mar 2024	2.3600	2.3600	2.2800	2.3200	2.3200	1,700
04 Mar 2024	2.2920	2.4900	2.2920	2.4900	2.4900	5,000
01 Mar 2024	2.3900	2.4700	2.2200	2.2840	2.2840	11,000
29 Feb 2024	2.3600	2.4900	2.3500	2.4800	2.4800	1,300
28 Feb 2024	2.3500	2.4900	2.3400	2.4800	2.4800	2,300
27 Feb 2024	2.4950	2.5100	2.4300	2.4420	2.4420	4,200
26 Feb 2024	2.4800	2.4800	2.3600	2.3600	2.3600	300
23 Feb 2024	2.4800	2.6480	2.4700	2.5200	2.5200	5,400
22 Feb 2024	2.5160	2.5160	2.5160	2.5160	2.5160	1,100
21 Feb 2024	2.7050	2.7050	2.4480	2.5500	2.5500	4,100
20 Feb 2024	2.7500	2.8100	2.4400	2.8000	2.8000	3,700
16 Feb 2024	2.5580	2.7400	2.2300	2.7400	2.7400	19,200
15 Feb 2024	2.2330	2.5900	2.2200	2.4840	2.4840	14,600
14 Feb 2024	2.1200	2.2950	2.1200	2.2950	2.2950	6,000
13 Feb 2024	2.1200	2.1290	2.1200	2.1200	2.1200	1,700
12 Feb 2024	2.1700	2.2200	2.1100	2.1600	2.1600	1,400
09 Feb 2024	2.2150	2.2150	2.0800	2.0900	2.0900	700
08 Feb 2024	2.1560	2.2150	2.1560	2.2150	2.2150	500
07 Feb 2024	2.1100	2.1220	2.1100	2.1220	2.1220	500
06 Feb 2024	2.1150	2.1200	2.1150	2.1200	2.1200	400
05 Feb 2024	2.0900	2.0900	2.0900	2.0900	2.0900	300
02 Feb 2024	2.0700	2.0900	2.0700	2.0900	2.0900	800
01 Feb 2024	2.2100	2.2100	2.0700	2.0940	2.0940	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,325.51-0.77(-0.02%)

Nikkei39,666.10+492.95(+1.26%)

Hang Seng18,098.29+25.39(+0.14%)

FTSE 1008,247.79-33.76(-0.41%)

Bitcoin USD62,434.14+2,036.23(+3.37%)

CMC Crypto 2001,287.01+37.88(+3.03%)

Regional Health Properties, Inc. (RHE)

Straits Times Index
3,325.51
-0.77(-0.02%)

Nikkei
39,666.10
+492.95(+1.26%)

Hang Seng
18,098.29
+25.39(+0.14%)

FTSE 100
8,247.79
-33.76(-0.41%)

Bitcoin USD
62,434.14
+2,036.23(+3.37%)

CMC Crypto 200
1,287.01
+37.88(+3.03%)