Regional Health Properties, Inc. Common Stock (RHE)
2.7741
0.00 (0.00%)
Regional Health Properties is a real estate investment trust (REIT) that primarily focuses on acquiring, owning, and operating healthcare-related properties
The company specializes in skilled nursing facilities and other senior living properties, aiming to enhance the quality of care for residents while also generating stable rental income. Through its strategic investments, Regional Health Properties seeks to address the growing demand for healthcare services, particularly in the aging population sector, by providing essential infrastructure that supports quality medical care and supportive living environments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2025 | 2.68 | 0.00 | 2.77 | 2.77 | 0 | 2.77 |
| 1/31/2025 | 2.43 | 2.78 | 2.26 | 2.68 | 111,411 | 2.68 |
| 1/30/2025 | 2.38 | 2.51 | 2.33 | 2.43 | 28,556 | 2.43 |
| 1/29/2025 | 2.54 | 2.54 | 2.40 | 2.41 | 20,733 | 2.41 |
| 1/28/2025 | 2.48 | 2.57 | 2.30 | 2.46 | 35,896 | 2.46 |
| 1/27/2025 | 2.72 | 2.75 | 2.48 | 2.51 | 44,973 | 2.51 |
| 1/24/2025 | 2.52 | 2.93 | 2.43 | 2.80 | 77,183 | 2.80 |
| 1/23/2025 | 2.52 | 2.57 | 2.40 | 2.57 | 45,322 | 2.57 |
| 1/22/2025 | 2.59 | 2.94 | 2.51 | 2.51 | 51,049 | 2.51 |
| 1/21/2025 | 2.45 | 2.85 | 2.31 | 2.85 | 252,064 | 2.85 |
| 1/17/2025 | 2.07 | 2.43 | 2.07 | 2.29 | 227,569 | 2.29 |
| 1/16/2025 | 2.06 | 2.12 | 2.02 | 2.02 | 31,412 | 2.02 |
| 1/15/2025 | 2.03 | 2.16 | 2.02 | 2.09 | 69,008 | 2.09 |
| 1/14/2025 | 2.10 | 2.19 | 2.02 | 2.08 | 83,560 | 2.08 |
| 1/13/2025 | 1.78 | 2.58 | 1.78 | 2.01 | 425,413 | 2.01 |
| 1/10/2025 | 2.22 | 2.36 | 2.19 | 2.23 | 1,075,126 | 2.23 |
| 1/08/2025 | 2.00 | 2.60 | 2.00 | 2.36 | 259,555 | 2.36 |
| 1/07/2025 | 2.67 | 2.83 | 2.21 | 2.49 | 796,264 | 2.49 |
| 1/06/2025 | 4.30 | 4.30 | 3.07 | 3.56 | 41,578,219 | 3.56 |
| 1/03/2025 | 1.48 | 1.55 | 1.41 | 1.55 | 13,093 | 1.55 |
| 1/02/2025 | 1.56 | 1.64 | 1.56 | 1.56 | 7,483 | 1.56 |
| 12/31/2024 | 1.53 | 0.00 | 1.56 | 1.56 | 0 | 1.56 |
| 12/30/2024 | 1.55 | 1.71 | 1.43 | 1.53 | 49,901 | 1.53 |
| 12/27/2024 | 1.54 | 1.64 | 1.54 | 1.55 | 2,950 | 1.55 |
| 12/26/2024 | 1.51 | 1.61 | 1.51 | 1.54 | 4,403 | 1.54 |
| 12/24/2024 | 1.56 | 1.56 | 1.51 | 1.51 | 8,403 | 1.51 |
| 12/23/2024 | 1.49 | 1.57 | 1.48 | 1.48 | 4,387 | 1.48 |
| 12/20/2024 | 1.49 | 1.51 | 1.49 | 1.51 | 7,577 | 1.51 |
| 12/19/2024 | 1.52 | 1.52 | 1.50 | 1.50 | 2,591 | 1.50 |
| 12/18/2024 | 1.52 | 1.58 | 1.52 | 1.52 | 15,042 | 1.52 |
| 12/17/2024 | 1.49 | 1.57 | 1.49 | 1.52 | 3,555 | 1.52 |
| 12/16/2024 | 1.46 | 1.51 | 1.46 | 1.51 | 4,959 | 1.51 |
| 12/13/2024 | 1.56 | 1.56 | 1.38 | 1.46 | 10,107 | 1.46 |
| 12/12/2024 | 1.63 | 1.63 | 1.56 | 1.56 | 6,866 | 1.56 |
| 12/11/2024 | 1.67 | 1.67 | 1.60 | 1.64 | 5,861 | 1.64 |
| 12/10/2024 | 1.73 | 1.73 | 1.61 | 1.67 | 24,154 | 1.67 |
| 12/09/2024 | 1.73 | 1.76 | 1.68 | 1.70 | 11,444 | 1.70 |
| 12/06/2024 | 1.76 | 1.76 | 1.71 | 1.73 | 2,029 | 1.73 |
| 12/05/2024 | 1.71 | 1.75 | 1.70 | 1.74 | 14,470 | 1.74 |
| 12/04/2024 | 1.72 | 1.79 | 1.70 | 1.73 | 4,223 | 1.73 |
| 12/03/2024 | 1.74 | 1.76 | 1.72 | 1.72 | 5,758 | 1.72 |
| 12/02/2024 | 1.69 | 1.76 | 1.68 | 1.71 | 11,005 | 1.71 |
| 11/29/2024 | 1.71 | 1.74 | 1.67 | 1.74 | 2,555 | 1.74 |
| 11/27/2024 | 1.63 | 1.71 | 1.62 | 1.70 | 6,299 | 1.70 |
| 11/26/2024 | 1.61 | 1.65 | 1.61 | 1.61 | 3,875 | 1.61 |
| 11/25/2024 | 1.53 | 1.67 | 1.53 | 1.61 | 10,845 | 1.61 |
| 11/22/2024 | 1.46 | 1.64 | 1.31 | 1.51 | 118,964 | 1.51 |
| 11/21/2024 | 1.48 | 1.48 | 1.37 | 1.40 | 6,949 | 1.40 |
| 11/20/2024 | 1.59 | 1.67 | 1.50 | 1.52 | 14,386 | 1.52 |
| 11/19/2024 | 1.52 | 1.71 | 1.52 | 1.52 | 78,165 | 1.52 |
| 11/18/2024 | 1.57 | 1.57 | 1.44 | 1.51 | 24,225 | 1.51 |
| 11/15/2024 | 1.41 | 1.57 | 1.40 | 1.57 | 37,418 | 1.57 |
| 11/14/2024 | 1.27 | 1.40 | 1.27 | 1.40 | 33,659 | 1.40 |
| 11/13/2024 | 1.64 | 1.64 | 1.13 | 1.31 | 117,969 | 1.31 |
| 11/12/2024 | 1.70 | 1.70 | 1.50 | 1.64 | 20,885 | 1.64 |
| 11/11/2024 | 1.98 | 2.11 | 1.61 | 1.67 | 173,460 | 1.67 |
| 11/08/2024 | 1.84 | 2.00 | 1.80 | 2.00 | 41,069 | 2.00 |
| 11/07/2024 | 1.78 | 1.92 | 1.76 | 1.82 | 33,267 | 1.82 |
| 11/06/2024 | 1.79 | 1.80 | 1.76 | 1.76 | 9,195 | 1.76 |
| 11/05/2024 | 1.75 | 1.80 | 1.75 | 1.76 | 5,549 | 1.76 |