Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Regional Health Properties (NY: RHE )

1.820 -0.010 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 1.860 1.860 1.810 1.820 9,764 -0.01(-0.55%)
Oct 17, 2024 1.930 1.930 1.820 1.830 21,707 -0.11(-5.57%)
Oct 16, 2024 1.930 1.939 1.850 1.938 33,944 -0.01(-0.62%)
Oct 15, 2024 2.020 2.080 1.950 1.950 16,325 -0.04(-2.01%)
Oct 14, 2024 1.960 2.060 1.960 1.990 8,222 +0.01(+0.51%)
Oct 11, 2024 1.980 2.000 1.950 1.980 27,148 +0.03(+1.53%)
Oct 10, 2024 1.970 2.193 1.950 1.950 23,771 -0.10(-4.88%)
Oct 09, 2024 2.260 2.290 1.860 2.050 204,293 -0.43(-17.34%)
Oct 08, 2024 2.050 2.800 2.050 2.480 3,938,161 +0.66(+36.26%)
Oct 07, 2024 1.780 1.820 1.780 1.820 2,892 +0.01(+0.56%)
Oct 04, 2024 1.800 1.810 1.690 1.810 4,964 +0.06(+3.42%)
Oct 03, 2024 1.750 1.750 1.750 1.750 2,032 -0.07(-3.85%)
Oct 02, 2024 1.820 1.820 1.820 1.820 295 -0.00(-0.01%)
Oct 01, 2024 1.820 1.820 1.820 1.820 693 -0.00(-0.19%)
Sep 30, 2024 1.823 1.823 1.823 1.823 733 +0.06(+3.60%)
Sep 27, 2024 1.750 1.760 1.750 1.760 4,242 +0.01(+0.57%)
Sep 26, 2024 1.770 1.775 1.750 1.750 6,808 -0.03(-1.71%)
Sep 25, 2024 1.800 1.802 1.772 1.781 5,301 -0.02(-1.08%)
Sep 24, 2024 1.830 1.830 1.800 1.800 1,194 -0.03(-1.63%)
Sep 23, 2024 1.800 1.830 1.800 1.830 2,438 +0.03(+1.66%)
Sep 20, 2024 1.810 1.880 1.800 1.800 4,184 -0.00(-0.24%)
Sep 19, 2024 1.850 1.850 1.800 1.804 8,058 +0.00(+0.24%)
Sep 18, 2024 1.810 1.810 1.800 1.800 672 -0.06(-3.49%)
Sep 17, 2024 1.810 1.865 1.810 1.865 669 -0.02(-0.87%)
Sep 16, 2024 1.913 1.930 1.881 1.881 963 +0.00(+0.07%)
Sep 13, 2024 1.880 1.880 1.879 1.880 4,876 +0.03(+1.62%)
Sep 12, 2024 1.950 1.950 1.850 1.850 2,962 -0.02(-1.07%)
Sep 11, 2024 1.840 1.870 1.840 1.870 1,057 +0.04(+2.13%)
Sep 10, 2024 1.820 1.831 1.810 1.831 1,528 -0.07(-3.63%)
Sep 09, 2024 1.900 1.900 1.900 1.900 562 +0.00(+0.00%)
Sep 06, 2024 1.830 1.950 1.830 1.900 12,106 -0.05(-2.56%)
Sep 05, 2024 1.840 2.000 1.820 1.950 22,456 +0.12(+6.55%)
Sep 04, 2024 1.830 1.850 1.830 1.830 3,871 -0.03(-1.60%)
Sep 03, 2024 1.850 1.860 1.830 1.860 4,671 +0.01(+0.27%)
Aug 30, 2024 1.850 1.880 1.822 1.855 3,948 -0.05(-2.88%)
Aug 29, 2024 1.830 1.910 1.830 1.910 4,656 +0.08(+4.37%)
Aug 28, 2024 1.820 1.830 1.820 1.830 507 +0.03(+1.67%)
Aug 26, 2024 1.800 169 -0.05(-2.71%)
Aug 23, 2024 1.800 1.850 1.800 1.850 3,881 +0.04(+2.39%)
Aug 22, 2024 1.890 1.900 1.760 1.807 3,706 +0.03(+1.51%)
Aug 21, 2024 1.940 1.964 1.780 1.780 6,450 -0.14(-7.29%)
Aug 20, 2024 2.010 2.010 1.920 1.920 1,797 -0.06(-3.03%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.