Regional Health Properties Inc. Common Stockのデータ

Regional Health Properties Inc. Common Stockの基本情報

名前 Regional Health Properties Inc. Common Stock
ティッカー RHE
国 nan
上場年 2017.0
セクター Consumer Services

Regional Health Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.0 6.97 7.08 7.18 562400.0 7.18
2021-02-12 7.4 6.7 7.4 6.98 508200.0 6.98
2021-02-11 7.46 6.4 6.48 7.25 595900.0 7.25
2021-02-10 7.27 6.19 7.27 6.37 697400.0 6.37
2021-02-09 7.39 6.71 6.84 7.14 422500.0 7.14
2021-02-08 7.11 6.5 6.59 6.9 375100.0 6.9
2021-02-05 7.49 5.8 6.12 7.21 1319500.0 7.21
2021-02-04 6.35 5.91 6.12 6.05 209500.0 6.05
2021-02-03 6.44 5.77 5.77 6.17 440800.0 6.17
2021-02-02 6.64 5.28 5.89 5.86 619900.0 5.86
2021-02-01 7.11 5.5 6.59 5.83 491800.0 5.83
2021-01-29 9.9 6.23 6.92 6.97 1492300.0 6.97
2021-01-28 8.0 5.54 7.43 7.08 2833700.0 7.08
2021-01-27 9.28 5.01 6.0 5.3 4497500.0 5.3
2021-01-26 5.78 4.1 4.44 5.1 3958400.0 5.1
2021-01-25 3.92 3.61 3.77 3.85 350600.0 3.85
2021-01-22 3.82 3.49 3.69 3.59 246300.0 3.59
2021-01-21 5.36 3.18 3.31 3.74 2988600.0 3.74
2021-01-20 3.53 3.26 3.42 3.26 156600.0 3.26
2021-01-19 3.69 3.4 3.48 3.44 194700.0 3.44
2021-01-15 3.83 3.42 3.83 3.45 276800.0 3.45
2021-01-14 4.19 3.78 4.06 3.82 209900.0 3.82
2021-01-13 4.66 4.01 4.46 4.15 388900.0 4.15
2021-01-12 5.15 3.79 3.89 4.45 1544700.0 4.45
2021-01-11 3.84 3.32 3.45 3.68 345800.0 3.68
2021-01-08 3.73 3.1 3.18 3.44 509800.0 3.44
2021-01-07 3.39 3.12 3.26 3.18 295600.0 3.18
2021-01-06 3.5 3.08 3.3 3.27 234700.0 3.27
2021-01-05 3.94 2.96 3.08 3.5 727500.0 3.5
2021-01-04 3.5 2.8 3.39 3.09 712700.0 3.09
2020-12-31 4.31 2.92 3.02 3.58 3837100.0 3.58
2020-12-30 3.56 2.87 3.12 3.26 1847900.0 3.26
2020-12-29 6.17 2.63 2.63 3.93 8630800.0 3.93
2020-12-28 15.77 1.62 1.68 3.14 21511100.0 3.14
2020-12-24 1.69 1.54 1.69 1.62 15100.0 1.62
2020-12-23 1.74 1.57 1.65 1.68 36000.0 1.68
2020-12-22 1.67 1.53 1.58 1.64 111600.0 1.64
2020-12-21 1.6 1.5 1.58 1.58 74000.0 1.58
2020-12-18 1.61 1.51 1.54 1.56 39700.0 1.56
2020-12-17 1.56 1.48 1.5 1.52 15500.0 1.52
2020-12-16 1.61 1.5 1.59 1.55 33500.0 1.55
2020-12-15 1.65 1.43 1.46 1.57 69900.0 1.57
2020-12-14 1.57 1.45 1.53 1.46 104600.0 1.46
2020-12-11 1.69 1.54 1.69 1.55 66200.0 1.55
2020-12-10 1.79 1.52 1.52 1.62 194100.0 1.62
2020-12-09 2.57 1.55 1.63 1.83 2919300.0 1.83
2020-12-08 1.65 1.57 1.65 1.58 38900.0 1.58
2020-12-07 1.68 1.55 1.65 1.59 45700.0 1.59
2020-12-04 1.73 1.54 1.54 1.66 133200.0 1.66
2020-12-03 1.53 1.49 1.49 1.53 11800.0 1.53
2020-12-02 1.54 1.49 1.54 1.52 28600.0 1.52
2020-12-01 1.54 1.46 1.46 1.53 31300.0 1.53
2020-11-30 1.55 1.45 1.47 1.45 11600.0 1.45
2020-11-27 1.54 1.45 1.45 1.47 38100.0 1.47
2020-11-25 1.45 1.4 1.44 1.44 19800.0 1.44
2020-11-24 1.47 1.41 1.47 1.43 16300.0 1.43
2020-11-23 1.48 1.44 1.46 1.44 5000.0 1.44
2020-11-20 1.43 1.4 1.41 1.43 6000.0 1.43
2020-11-19 1.43 1.4 1.41 1.4 8300.0 1.4
2020-11-18 1.49 1.41 1.49 1.44 17100.0 1.44
2020-11-17 1.49 1.43 1.46 1.47 11200.0 1.47
2020-11-16 1.52 1.45 1.5 1.46 21800.0 1.46
2020-11-13 1.5 1.43 1.43 1.47 5100.0 1.47
2020-11-12 1.59 1.41 1.47 1.44 56900.0 1.44
2020-11-11 1.54 1.4 1.54 1.44 17500.0 1.44
2020-11-10 1.52 1.41 1.45 1.48 19900.0 1.48
2020-11-09 1.69 1.4 1.41 1.5 269800.0 1.5
2020-11-06 1.39 1.28 1.36 1.35 79900.0 1.35
2020-11-05 1.45 1.35 1.38 1.41 6300.0 1.41
2020-11-04 1.43 1.34 1.36 1.39 10700.0 1.39
2020-11-03 1.4 1.3 1.38 1.4 54900.0 1.4
2020-11-02 1.47 1.39 1.41 1.41 21500.0 1.41
2020-10-30 1.53 1.41 1.53 1.44 20500.0 1.44
2020-10-29 1.54 1.46 1.46 1.52 14700.0 1.52
2020-10-28 1.54 1.41 1.5 1.44 46500.0 1.44
2020-10-27 1.55 1.46 1.48 1.48 51900.0 1.48
2020-10-26 1.94 1.48 1.81 1.51 164700.0 1.51
2020-10-23 1.76 1.6 1.66 1.7 133100.0 1.7
2020-10-22 1.65 1.5 1.53 1.63 142800.0 1.63
2020-10-21 1.7 1.47 1.7 1.51 93500.0 1.51
2020-10-20 1.59 1.45 1.45 1.57 146000.0 1.57
2020-10-19 1.48 1.44 1.44 1.45 15300.0 1.45
2020-10-16 1.44 1.41 1.42 1.41 14900.0 1.41
2020-10-15 1.47 1.38 1.38 1.44 19300.0 1.44
2020-10-14 1.45 1.38 1.45 1.42 21400.0 1.42
2020-10-13 1.45 1.37 1.41 1.4 23700.0 1.4
2020-10-12 1.45 1.35 1.45 1.35 28600.0 1.35
2020-10-09 1.45 1.41 1.42 1.41 12400.0 1.41
2020-10-08 1.55 1.36 1.55 1.38 69200.0 1.38
2020-10-07 1.36 1.3 1.3 1.34 20300.0 1.34
2020-10-06 1.5 1.3 1.37 1.3 128400.0 1.3
2020-10-05 1.38 1.3 1.35 1.33 32200.0 1.33
2020-10-02 1.41 1.32 1.32 1.36 45700.0 1.36
2020-10-01 1.38 1.27 1.34 1.32 13700.0 1.32
2020-09-30 1.36 1.3 1.36 1.3 14900.0 1.3
2020-09-29 1.4 1.23 1.26 1.36 67800.0 1.36
2020-09-28 1.38 1.19 1.19 1.26 53000.0 1.26
2020-09-25 1.21 1.18 1.21 1.2 35200.0 1.2
2020-09-24 1.24 1.13 1.16 1.24 20300.0 1.24
2020-09-23 1.22 1.17 1.19 1.17 22300.0 1.17
2020-09-22 1.29 1.18 1.23 1.24 32600.0 1.24
2020-09-21 1.26 1.21 1.25 1.21 8700.0 1.21
2020-09-18 1.26 1.25 1.25 1.26 9100.0 1.26
2020-09-17 1.28 1.24 1.24 1.26 16200.0 1.26
2020-09-16 1.25 1.22 1.22 1.24 2500.0 1.24
2020-09-15 1.25 1.22 1.25 1.22 8100.0 1.22
2020-09-14 1.28 1.21 1.21 1.22 35300.0 1.22
2020-09-11 1.28 1.23 1.23 1.23 27900.0 1.23
2020-09-10 1.33 1.24 1.33 1.24 10800.0 1.24
2020-09-09 1.32 1.24 1.27 1.3 35700.0 1.3
2020-09-08 1.31 1.21 1.31 1.29 152700.0 1.29
2020-09-04 1.35 1.25 1.31 1.25 20600.0 1.25
2020-09-03 1.37 1.28 1.28 1.32 15100.0 1.32
2020-09-02 1.34 1.28 1.34 1.31 31600.0 1.31
2020-09-01 1.42 1.33 1.38 1.34 37000.0 1.34
2020-08-31 1.45 1.41 1.42 1.42 22000.0 1.42
2020-08-28 1.42 1.36 1.4 1.37 6000.0 1.37
2020-08-27 1.45 1.31 1.31 1.42 30400.0 1.42
2020-08-26 1.37 1.31 1.36 1.34 16200.0 1.34
2020-08-25 1.4 1.26 1.28 1.4 54400.0 1.4
2020-08-24 1.53 1.33 1.48 1.38 108200.0 1.38
2020-08-21 1.55 1.43 1.52 1.51 76300.0 1.51
2020-08-20 1.56 1.52 1.52 1.56 60800.0 1.56
2020-08-19 1.66 1.49 1.5 1.55 76900.0 1.55
2020-08-18 1.79 1.53 1.78 1.56 294500.0 1.56
2020-08-17 1.78 1.68 1.7 1.77 55500.0 1.77
2020-08-14 1.85 1.78 1.85 1.82 95000.0 1.82
2020-08-13 1.92 1.75 1.81 1.83 338000.0 1.83
2020-08-12 1.95 1.62 1.71 1.64 158100.0 1.64
2020-08-11 1.75 1.66 1.71 1.74 292400.0 1.74
2020-08-10 1.94 1.7 1.86 1.76 110800.0 1.76
2020-08-07 1.87 1.56 1.56 1.83 367000.0 1.83
2020-08-06 1.68 1.49 1.51 1.57 71200.0 1.57
2020-08-05 1.59 1.5 1.52 1.51 61300.0 1.51
2020-08-04 1.55 1.46 1.49 1.55 46500.0 1.55
2020-08-03 1.56 1.49 1.49 1.5 51200.0 1.5
2020-07-31 1.57 1.47 1.56 1.51 49100.0 1.51
2020-07-30 1.74 1.47 1.62 1.59 256600.0 1.59
2020-07-29 1.8 1.42 1.43 1.66 1310100.0 1.66
2020-07-28 1.5 1.39 1.44 1.45 22500.0 1.45
2020-07-27 1.62 1.38 1.6 1.46 139600.0 1.46
2020-07-24 1.65 1.33 1.33 1.53 268800.0 1.53
2020-07-23 1.63 1.34 1.38 1.37 390100.0 1.37
2020-07-22 1.44 1.3 1.37 1.41 112300.0 1.41
2020-07-21 1.4 1.31 1.31 1.39 83400.0 1.39
2020-07-20 1.34 1.26 1.34 1.32 43400.0 1.32
2020-07-17 1.41 1.27 1.27 1.35 107400.0 1.35
2020-07-16 1.3 1.22 1.25 1.28 22200.0 1.28
2020-07-15 1.28 1.24 1.24 1.27 13600.0 1.27
2020-07-14 1.29 1.22 1.23 1.23 52700.0 1.23
2020-07-13 1.3 1.24 1.28 1.27 27500.0 1.27
2020-07-10 1.36 1.27 1.32 1.28 77200.0 1.28
2020-07-09 1.35 1.28 1.32 1.33 56100.0 1.33
2020-07-08 1.36 1.28 1.31 1.33 35300.0 1.33
2020-07-07 1.37 1.31 1.33 1.34 14700.0 1.34
2020-07-06 1.36 1.31 1.31 1.36 45700.0 1.36
2020-07-02 1.35 1.29 1.35 1.3 71000.0 1.3
2020-07-01 1.39 1.34 1.37 1.35 34700.0 1.35
2020-06-30 1.46 1.36 1.46 1.39 111800.0 1.39
2020-06-29 1.48 1.36 1.38 1.44 152500.0 1.44
2020-06-26 1.42 1.32 1.42 1.36 38600.0 1.36
2020-06-25 1.46 1.3 1.38 1.44 57600.0 1.44
2020-06-24 1.45 1.35 1.43 1.4 63200.0 1.4
2020-06-23 1.48 1.35 1.47 1.46 100200.0 1.46
2020-06-22 1.56 1.4 1.45 1.49 176400.0 1.49
2020-06-19 1.52 1.33 1.33 1.35 165600.0 1.35
2020-06-18 1.54 1.31 1.5 1.34 182600.0 1.34
2020-06-17 1.74 1.33 1.38 1.5 1023800.0 1.5
2020-06-16 1.32 1.2 1.32 1.26 118300.0 1.26
2020-06-15 1.28 1.18 1.18 1.21 47900.0 1.21
2020-06-12 1.54 1.17 1.3 1.23 374000.0 1.23
2020-06-11 1.31 1.16 1.27 1.17 145200.0 1.17
2020-06-10 1.4 1.28 1.3 1.32 104300.0 1.32
2020-06-09 1.4 1.31 1.4 1.34 55300.0 1.34
2020-06-08 1.44 1.31 1.34 1.41 82000.0 1.41
2020-06-05 1.51 1.3 1.48 1.33 253000.0 1.33
2020-06-04 1.57 1.22 1.28 1.48 677300.0 1.48
2020-06-03 1.33 1.23 1.29 1.28 40500.0 1.28
2020-06-02 1.45 1.25 1.31 1.31 321400.0 1.31
2020-06-01 1.31 1.2 1.23 1.26 31500.0 1.26
2020-05-29 1.27 1.21 1.23 1.23 22500.0 1.23
2020-05-28 1.35 1.22 1.27 1.23 40800.0 1.23
2020-05-27 1.4 1.23 1.26 1.28 185300.0 1.28
2020-05-26 1.34 1.19 1.19 1.28 144300.0 1.28
2020-05-22 1.21 1.15 1.15 1.2 29000.0 1.2
2020-05-21 1.24 1.18 1.21 1.21 60800.0 1.21
2020-05-20 1.36 1.19 1.23 1.22 141300.0 1.22
2020-05-19 1.21 1.16 1.18 1.2 29100.0 1.2
2020-05-18 1.25 1.14 1.16 1.16 51300.0 1.16
2020-05-15 1.18 1.13 1.16 1.16 10100.0 1.16
2020-05-14 1.19 1.13 1.13 1.19 19300.0 1.19
2020-05-13 1.26 1.12 1.21 1.13 49600.0 1.13
2020-05-12 1.29 1.19 1.28 1.21 59000.0 1.21
2020-05-11 1.36 1.24 1.3 1.24 75700.0 1.24
2020-05-08 1.22 1.12 1.17 1.18 182100.0 1.18
2020-05-07 1.24 1.17 1.2 1.18 45000.0 1.18
2020-05-06 1.25 1.15 1.18 1.21 61100.0 1.21
2020-05-05 1.25 1.18 1.18 1.18 20200.0 1.18
2020-05-04 1.22 1.18 1.2 1.18 46600.0 1.18
2020-05-01 1.24 1.15 1.18 1.23 33700.0 1.23
2020-04-30 1.29 1.19 1.25 1.22 38900.0 1.22
2020-04-29 1.34 1.26 1.26 1.29 33800.0 1.29
2020-04-28 1.33 1.24 1.27 1.26 60500.0 1.26
2020-04-27 1.3 1.24 1.27 1.29 51600.0 1.29
2020-04-24 1.27 1.19 1.22 1.26 45700.0 1.26
2020-04-23 1.36 1.15 1.25 1.22 113000.0 1.22
2020-04-22 1.37 1.22 1.24 1.26 58300.0 1.26
2020-04-21 1.73 1.2 1.65 1.24 361800.0 1.24
2020-04-20 2.72 1.5 1.5 1.6 3368200.0 1.6
2020-04-17 1.51 1.45 1.51 1.48 55600.0 1.48
2020-04-16 1.5 1.39 1.47 1.48 40600.0 1.48
2020-04-15 1.5 1.32 1.37 1.47 45400.0 1.47
2020-04-14 1.54 1.21 1.21 1.37 128900.0 1.37
2020-04-13 1.26 1.1 1.13 1.25 39900.0 1.25
2020-04-09 1.2 1.06 1.12 1.14 85000.0 1.14
2020-04-08 1.2 1.12 1.13 1.12 34600.0 1.12
2020-04-07 1.21 1.15 1.19 1.17 21000.0 1.17
2020-04-06 1.29 1.2 1.25 1.2 14300.0 1.2
2020-04-03 1.35 1.19 1.35 1.24 31600.0 1.24
2020-04-02 1.35 1.15 1.35 1.19 32800.0 1.19
2020-04-01 1.36 1.12 1.35 1.34 125000.0 1.34
2020-03-31 1.6 1.04 1.04 1.38 315600.0 1.38
2020-03-30 1.12 1.05 1.05 1.06 29300.0 1.06
2020-03-27 1.18 1.02 1.18 1.1 19400.0 1.1
2020-03-26 1.15 0.93 0.98 1.1 51100.0 1.1
2020-03-25 1.1 0.82 0.95 0.93 80100.0 0.93
2020-03-24 1.25 0.87 0.87 1.01 178000.0 1.01
2020-03-23 0.85 0.75 0.78 0.82 13500.0 0.82
2020-03-20 0.84 0.75 0.77 0.76 16400.0 0.76
2020-03-19 0.85 0.75 0.81 0.78 18000.0 0.78
2020-03-18 0.77 0.75 0.76 0.77 16500.0 0.77
2020-03-17 0.85 0.75 0.75 0.83 41300.0 0.83
2020-03-16 0.92 0.75 0.9 0.75 19300.0 0.75
2020-03-13 1.05 0.81 1.05 0.92 15700.0 0.92
2020-03-12 1.04 0.75 1.02 1.01 25300.0 1.01
2020-03-11 1.19 1.09 1.19 1.09 5600.0 1.09
2020-03-10 1.3 1.09 1.3 1.26 20500.0 1.26
2020-03-09 1.31 1.2 1.21 1.23 36700.0 1.23
2020-03-06 1.41 1.2 1.41 1.27 30000.0 1.27
2020-03-05 1.46 1.4 1.44 1.41 35900.0 1.41
2020-03-04 1.65 1.34 1.34 1.4 283100.0 1.4
2020-03-03 1.33 1.31 1.33 1.31 11500.0 1.31
2020-03-02 1.39 1.2 1.39 1.28 50600.0 1.28
2020-02-28 1.49 1.34 1.34 1.37 42400.0 1.37
2020-02-27 1.4 1.3 1.32 1.37 40600.0 1.37
2020-02-26 1.42 1.32 1.38 1.32 19000.0 1.32
2020-02-25 1.42 1.38 1.42 1.4 24600.0 1.4
2020-02-24 1.49 1.4 1.4 1.45 21300.0 1.45
2020-02-21 1.49 1.42 1.44 1.42 36700.0 1.42
2020-02-20 1.48 1.43 1.44 1.46 10400.0 1.46
2020-02-19 1.45 1.42 1.42 1.44 14300.0 1.44
2020-02-18 1.47 1.44 1.44 1.45 4300.0 1.45