Regional Health Properties, Inc. (RHE) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.56

north_east

$2.01 (129.68%)

Day's range

$3.07

$6.8

5 DAY PERFORMANCE

+204.27%

1 MONTH PERFORMANCE

+148.95%

3 MONTH PERFORMANCE

+143.84%

6 MONTH PERFORMANCE

+89.36%

YEAR-TO-DATE PERFORMANCE

+128.21%

1 YEAR PERFORMANCE

+54.78%

Regional Health Properties, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/04/2025	$1.11	$1.17 (5.41%)	$1.17	$1.00	2,430	$2.23 M
03/03/2025	$1.42	$1.17 (-17.61%)	$1.42	$1.00	3,609	$2.23 M
02/28/2025	$1.33	$1.48 (11.28%)	$1.50	$1.29	3,551	$2.82 M
02/27/2025	$1.33	$1.47 (10.53%)	$1.50	$1.33	11,783	$2.80 M
02/26/2025	$1.42	$1.40 (-1.41%)	$1.42	$1.40	964	$2.67 M
02/25/2025	$1.26	$1.45 (15.08%)	$1.46	$1.00	7,270	$2.76 M
02/24/2025	$1.37	$1.46 (6.57%)	$1.46	$1.37	8,728	$2.78 M
02/21/2025	$1.23	$1.35 (9.76%)	$1.68	$1.23	10,206	$2.57 M
02/20/2025	$1.43	$1.34 (-6.29%)	$1.43	$1.23	4,853
02/19/2025	$1.43	$1.43 (0%)	$1.43	$1.41	1,813
02/18/2025	$1.45	$1.43 (-1.38%)	$1.50	$1.43	1,135	$2.72 M
02/14/2025	$1.43	$1.50 (4.9%)	$1.70	$1.43	12,571
02/13/2025	$1.40	$1.43 (2.14%)	$1.80	$1.13	8,284
02/12/2025	$1.46	$1.50 (2.74%)	$1.70	$1.32	5,311
02/11/2025	$0.88	$1.16 (31.82%)	$1.33	$0.70	48,257	$2.21 M
02/10/2025	$1.42	$1.50 (5.63%)	$1.50	$0.13	79,683	$2.86 M
02/07/2025	$1.94	$1.43 (-26.29%)	$1.94	$1.41	39,140	$2.72 M
02/06/2025	$2.08	$1.94 (-6.73%)	$2.08	$1.41	72,893	$3.69 M
02/05/2025	$2.25	$2.32 (3.11%)	$2.77	$1.40	76,942	$4.42 M
02/04/2025	$2.77	$2.77 (0%)	$2.77	$2.77	0	$5.27 M
02/03/2025	$2.62	$2.77 (5.88%)	$2.84	$2.55	40,235	$5.27 M
01/31/2025	$2.43	$2.68 (10.29%)	$2.78	$2.26	111,411	$5.10 M
01/30/2025	$2.38	$2.43 (2.1%)	$2.51	$2.33	28,600	$4.63 M
01/29/2025	$2.54	$2.41 (-5.12%)	$2.54	$2.40	21,300	$4.59 M
01/28/2025	$2.48	$2.46 (-0.81%)	$2.57	$2.30	35,900	$4.68 M
01/27/2025	$2.72	$2.51 (-7.72%)	$2.75	$2.48	45,037	$4.78 M
01/24/2025	$2.52	$2.80 (11.11%)	$2.93	$2.43	77,200	$5.33 M
01/23/2025	$2.52	$2.57 (1.98%)	$2.57	$2.40	45,352	$4.89 M
01/22/2025	$2.59	$2.51 (-3.09%)	$2.94	$2.51	51,900	$4.78 M
01/21/2025	$2.45	$2.85 (16.33%)	$2.85	$2.31	252,530	$5.43 M
01/17/2025	$2.07	$2.29 (10.63%)	$2.43	$2.07	227,600	$4.36 M
01/16/2025	$2.06	$2.02 (-1.94%)	$2.12	$2.02	31,695	$3.85 M
01/15/2025	$2.03	$2.09 (2.96%)	$2.16	$2.02	69,025	$3.98 M
01/14/2025	$2.10	$2.08 (-0.95%)	$2.19	$2.02	85,100	$3.96 M
01/13/2025	$1.78	$2.01 (12.92%)	$2.58	$1.78	429,604	$3.83 M
01/10/2025	$2.22	$2.23 (0.45%)	$2.36	$2.19	1.08 M	$4.25 M
01/08/2025	$2.00	$2.36 (18%)	$2.60	$2.00	259,600	$4.49 M
01/07/2025	$2.67	$2.49 (-6.74%)	$2.83	$2.21	809,334	$4.74 M
01/06/2025	$4.30	$3.56 (-17.21%)	$6.80	$3.07	41.61 M	$6.78 M
01/03/2025	$1.48	$1.55 (4.73%)	$1.55	$1.41	13,100	$2.95 M
01/02/2025	$1.56	$1.56 (0%)	$1.64	$1.56	7,500	$2.97 M
12/31/2024	$1.53	$1.56 (1.96%)	$1.61	$1.53	16,218	$2.97 M
12/30/2024	$1.55	$1.53 (-1.29%)	$1.71	$1.43	49,901	$2.91 M
12/27/2024	$1.54	$1.55 (0.65%)	$1.64	$1.54	3,000	$2.95 M
12/26/2024	$1.51	$1.54 (1.99%)	$1.61	$1.51	4,403	$2.93 M
12/24/2024	$1.56	$1.51 (-3.21%)	$1.56	$1.51	8,403	$2.88 M
12/23/2024	$1.49	$1.48 (-0.67%)	$1.57	$1.48	4,400	$2.82 M
12/20/2024	$1.49	$1.51 (1.34%)	$1.51	$1.49	7,600	$2.88 M
12/19/2024	$1.52	$1.50 (-1.32%)	$1.52	$1.50	2,600	$2.86 M
12/18/2024	$1.52	$1.52 (0%)	$1.58	$1.52	15,067	$2.89 M
12/17/2024	$1.49	$1.52 (2.01%)	$1.57	$1.49	3,600	$2.89 M
12/16/2024	$1.46	$1.51 (3.42%)	$1.51	$1.46	5,000	$2.88 M
12/13/2024	$1.56	$1.46 (-6.41%)	$1.56	$1.38	10,107	$2.78 M