Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Health Properties (NY: RHE )

1.980 +0.060 (+3.13%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 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 (%)
Aug 19, 2024 2.000 2.000 1.940 1.980 7,623 +0.05(+2.86%)
Aug 16, 2024 2.070 2.070 1.925 1.925 3,238 +0.02(+0.79%)
Aug 15, 2024 2.020 2.055 1.910 1.910 10,996 -0.14(-6.83%)
Aug 14, 2024 2.010 2.050 2.010 2.050 1,382 +0.04(+1.99%)
Aug 13, 2024 2.010 2.010 2.005 2.010 3,841 +0.01(+0.50%)
Aug 12, 2024 2.000 2.000 2.000 2.000 162 +0.02(+1.01%)
Aug 09, 2024 2.050 2.080 1.980 1.980 14,974 -0.07(-3.41%)
Aug 08, 2024 2.100 2.100 2.050 2.050 1,293 +0.00(+0.00%)
Aug 07, 2024 2.100 2.100 2.050 2.050 2,732 -0.05(-2.38%)
Aug 06, 2024 2.080 2.100 2.050 2.100 3,477 +0.05(+2.44%)
Aug 05, 2024 2.110 2.200 2.050 2.050 11,323 -0.06(-2.85%)
Aug 02, 2024 2.110 2.120 2.110 2.110 4,822 -0.01(-0.47%)
Aug 01, 2024 2.149 2.172 2.120 2.120 8,609 +0.02(+0.95%)
Jul 31, 2024 2.110 2.110 2.100 2.100 2,163 -0.02(-0.94%)
Jul 30, 2024 2.090 2.165 2.090 2.120 2,882 +0.04(+1.92%)
Jul 29, 2024 2.080 2.080 2.070 2.080 7,562 +0.00(+0.00%)
Jul 26, 2024 2.055 2.080 2.053 2.080 1,676 +0.03(+1.46%)
Jul 25, 2024 2.070 2.075 2.050 2.050 2,811 -0.03(-1.44%)
Jul 24, 2024 2.050 2.190 2.050 2.080 8,961 +0.03(+1.46%)
Jul 23, 2024 2.100 2.110 2.050 2.050 2,386 +0.00(+0.00%)
Jul 19, 2024 2.050 298 -0.08(-3.77%)
Jul 18, 2024 2.130 2.154 2.120 2.130 4,517 -0.05(-2.29%)
Jul 17, 2024 2.150 2.180 2.130 2.180 2,398 +0.15(+7.13%)
Jul 16, 2024 2.180 2.180 2.035 2.035 1,077 -0.00(-0.25%)
Jul 15, 2024 2.075 2.075 1.990 2.040 2,389 +0.04(+2.07%)
Jul 12, 2024 1.940 2.168 1.940 1.999 6,302 +0.05(+2.49%)
Jul 11, 2024 1.950 1.950 1.930 1.950 545 +0.05(+2.63%)
Jul 10, 2024 1.970 1.970 1.900 1.900 12,328 -0.07(-3.55%)
Jul 09, 2024 1.930 1.970 1.930 1.970 2,744 +0.04(+2.07%)
Jul 08, 2024 1.930 1.965 1.930 1.930 4,856 -0.03(-1.66%)
Jul 05, 2024 1.930 1.970 1.930 1.962 1,767 -0.03(-1.38%)
Jul 03, 2024 1.990 1.990 1.990 1.990 667 -0.05(-2.45%)
Jul 02, 2024 2.100 2.100 1.910 2.040 11,085 -0.06(-2.86%)
Jul 01, 2024 2.100 2.100 2.100 2.100 690 +0.03(+1.45%)
Jun 28, 2024 2.070 2.070 2.070 2.070 250 +0.09(+4.55%)
Jun 27, 2024 2.000 2.000 1.950 1.980 3,433 -0.02(-1.00%)
Jun 26, 2024 2.050 2.090 2.000 2.000 3,558 +0.00(+0.00%)
Jun 25, 2024 2.035 2.035 2.000 2.000 2,592 -0.10(-4.76%)
Jun 24, 2024 2.100 2.160 2.100 2.100 1,846 -0.01(-0.47%)
Jun 21, 2024 2.010 2.110 2.000 2.110 6,167 +0.03(+1.30%)
Jun 20, 2024 2.100 2.240 2.000 2.083 12,425 -0.10(-4.45%)
Jun 18, 2024 2.070 2.190 2.070 2.180 6,860 -0.03(-1.36%)
Jun 17, 2024 2.295 2.325 2.210 2.210 5,336 -0.08(-3.31%)
Jun 14, 2024 2.250 2.286 2.250 2.286 1,764 +0.03(+1.14%)
Jun 13, 2024 2.320 2.320 2.210 2.260 6,968 -0.04(-1.53%)
Jun 12, 2024 2.400 2.400 2.210 2.295 9,001 -0.06(-2.75%)
Jun 11, 2024 2.360 2.385 2.320 2.360 3,469 -0.09(-3.68%)
Jun 10, 2024 2.330 2.552 2.330 2.450 2,875 -0.20(-7.54%)
Jun 05, 2024 2.650 187 +0.15(+6.00%)
Jun 04, 2024 2.370 2.519 2.370 2.500 1,482 +0.05(+2.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.