Regional Health Properties, Inc - Price History
Monthly price history for RHE (Regional Health Properties, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.79 | $2.79 |
| April 2024 | $2.84 | $2.84 |
| March 2024 | $2.45 | $2.45 |
| February 2024 | $2.48 | $2.48 |
| January 2024 | $2.21 | $2.21 |
| December 2023 | $2.03 | $2.03 |
| November 2023 | $1.76 | $1.76 |
| October 2023 | $2.15 | $2.15 |
| September 2023 | $2.16 | $2.16 |
| August 2023 | $2.73 | $2.73 |
| July 2023 | $3.20 | $3.20 |
| June 2023 | $3.60 | $3.60 |
| May 2023 | $3.02 | $3.02 |
| April 2023 | $3.15 | $3.15 |
| March 2023 | $3.41 | $3.41 |
| February 2023 | $3.80 | $3.80 |
| January 2023 | $2.99 | $2.99 |
| December 2022 | $3.32 | $3.32 |
| November 2022 | $2.60 | $2.60 |
| October 2022 | $2.54 | $2.54 |
| September 2022 | $2.43 | $2.43 |
| August 2022 | $3.67 | $3.67 |
| July 2022 | $4.69 | $4.69 |
| June 2022 | $2.34 | $2.34 |
| May 2022 | $2.66 | $2.66 |
| April 2022 | $3.24 | $3.24 |
| March 2022 | $3.53 | $3.53 |
| February 2022 | $3.85 | $3.85 |
| January 2022 | $3.23 | $3.23 |
| December 2021 | $4.51 | $4.51 |
| November 2021 | $5.88 | $5.88 |
| October 2021 | $6.53 | $6.53 |
| September 2021 | $7.90 | $7.90 |
| August 2021 | $11.19 | $11.19 |
| July 2021 | $9.62 | $9.62 |
| June 2021 | $13.73 | $13.73 |
| May 2021 | $12.05 | $12.05 |
| April 2021 | $7.22 | $7.22 |
| March 2021 | $4.58 | $4.58 |
| February 2021 | $5.39 | $5.39 |
| January 2021 | $6.97 | $6.97 |
| December 2020 | $3.58 | $3.58 |
| November 2020 | $1.45 | $1.45 |
| October 2020 | $1.44 | $1.44 |
| September 2020 | $1.30 | $1.30 |
| August 2020 | $1.42 | $1.42 |
| July 2020 | $1.51 | $1.51 |
| June 2020 | $1.39 | $1.39 |
| May 2020 | $1.23 | $1.23 |
| April 2020 | $1.22 | $1.22 |
| March 2020 | $1.38 | $1.38 |
| February 2020 | $1.37 | $1.37 |
| January 2020 | $1.49 | $1.49 |
| December 2019 | $1.40 | $1.40 |
| November 2019 | $1.53 | $1.53 |
| October 2019 | $1.40 | $1.40 |
| September 2019 | $1.60 | $1.60 |
| August 2019 | $2.07 | $2.07 |
| July 2019 | $1.95 | $1.95 |
| June 2019 | $1.73 | $1.73 |
| May 2019 | $1.78 | $1.78 |
| April 2019 | $2.20 | $2.20 |
| March 2019 | $1.13 | $1.13 |
| February 2019 | $1.21 | $1.21 |
| January 2019 | $1.15 | $1.15 |
| December 2018 | $1.56 | $0.13 |
| November 2018 | $1.62 | $0.14 |
| October 2018 | $2.11 | $0.18 |
| September 2018 | $2.07 | $0.17 |
| August 2018 | $1.56 | $0.13 |
| July 2018 | $2.46 | $0.20 |
| June 2018 | $2.81 | $0.23 |
| May 2018 | $2.87 | $0.24 |
| April 2018 | $3.34 | $0.28 |
| March 2018 | $4.45 | $0.37 |
| February 2018 | $2.69 | $0.22 |
| January 2018 | $2.68 | $0.22 |
| December 2017 | $2.04 | $0.17 |
| November 2017 | $3.12 | $0.26 |
| October 2017 | $6.24 | $0.52 |
| September 2017 | $10.92 | $0.91 |
| August 2017 | $11.40 | $0.95 |
| July 2017 | $12.60 | $1.05 |
| June 2017 | $11.52 | $0.96 |
| May 2017 | $12.12 | $1.01 |
| April 2017 | $12.60 | $1.05 |
| March 2017 | $15.12 | $1.26 |
| February 2017 | $16.20 | $1.35 |
| January 2017 | $19.56 | $1.63 |
| December 2016 | $17.52 | $1.46 |
| November 2016 | $19.20 | $1.60 |
| October 2016 | $20.04 | $1.67 |
| September 2016 | $24.96 | $2.08 |
| August 2016 | $27.72 | $2.31 |
| July 2016 | $28.56 | $2.38 |
| June 2016 | $22.08 | $1.84 |
| May 2016 | $23.52 | $1.96 |
| April 2016 | $26.40 | $2.20 |
| March 2016 | $27.84 | $2.32 |
| February 2016 | $25.56 | $2.13 |
| January 2016 | $26.28 | $2.19 |
| December 2015 | $29.88 | $2.49 |
| November 2015 | $36.12 | $3.01 |
| October 2015 | $38.28 | $3.19 |
| September 2015 | $39.61 | $3.36 |
| August 2015 | $41.85 | $3.55 |
| July 2015 | $45.03 | $3.82 |
| June 2015 | $40.21 | $3.46 |
| May 2015 | $44.97 | $3.87 |
| April 2015 | $46.72 | $4.02 |
| March 2015 | $50.30 | $4.38 |
| February 2015 | $51.67 | $4.50 |
| January 2015 | $45.93 | $4 |
| December 2014 | $46.05 | $4.01 |
| November 2014 | $45.47 | $3.96 |
| October 2014 | $49.61 | $4.32 |
| September 2014 | $54.43 | $4.74 |
| August 2014 | $56.84 | $4.95 |
| July 2014 | $54.09 | $4.71 |
| June 2014 | $49.15 | $4.28 |
| May 2014 | $47.20 | $4.11 |
| April 2014 | $47.08 | $4.10 |
| March 2014 | $47.77 | $4.16 |
| February 2014 | $49.84 | $4.34 |
| January 2014 | $46.74 | $4.07 |
| December 2013 | $49.38 | $4.30 |
| November 2013 | $44.32 | $3.86 |
| October 2013 | $45.36 | $3.95 |
| September 2013 | $46.51 | $4.05 |
| August 2013 | $51.67 | $4.50 |
| July 2013 | $51.67 | $4.50 |
| June 2013 | $55.12 | $4.80 |
| May 2013 | $52.59 | $4.58 |
| April 2013 | $66.60 | $5.80 |
| March 2013 | $45.94 | $4 |
| February 2013 | $50.76 | $4.42 |
| January 2013 | $57.07 | $4.97 |
| December 2012 | $54.54 | $4.75 |
| November 2012 | $52.82 | $4.60 |
| October 2012 | $54.43 | $4.74 |
| September 2012 | $53.04 | $4.85 |
| August 2012 | $50.20 | $4.59 |
| July 2012 | $40.90 | $3.74 |
| June 2012 | $40.14 | $3.67 |
| May 2012 | $37.18 | $3.40 |
| April 2012 | $39.48 | $3.61 |
| March 2012 | $41.55 | $3.80 |
| February 2012 | $48.78 | $4.46 |
| January 2012 | $52.60 | $4.81 |
| December 2011 | $43.53 | $3.98 |
| November 2011 | $42.87 | $3.92 |
| October 2011 | $47.98 | $4.39 |
| September 2011 | $46.26 | $4.23 |
| August 2011 | $53.02 | $5.09 |
| July 2011 | $64.16 | $6.16 |
| June 2011 | $65.10 | $6.25 |
| May 2011 | $58.85 | $5.65 |
| April 2011 | $51.77 | $4.97 |
| March 2011 | $51.56 | $4.95 |
| February 2011 | $45.62 | $4.38 |
| January 2011 | $45.62 | $4.38 |
| December 2010 | $40.62 | $3.90 |
| November 2010 | $38.54 | $3.70 |
| October 2010 | $40.83 | $3.92 |
| September 2010 | $35.93 | $3.45 |
| August 2010 | $32.74 | $3.30 |
| July 2010 | $34.22 | $3.45 |
| June 2010 | $30.75 | $3.10 |
| May 2010 | $49.60 | $5 |
| April 2010 | $56.54 | $5.70 |
| March 2010 | $57.01 | $5.75 |
| February 2010 | $59.02 | $5.95 |
| January 2010 | $40.67 | $4.10 |
| December 2009 | $39.03 | $3.94 |
| November 2009 | $26.68 | $2.69 |
| October 2009 | $20.83 | $2.10 |
| September 2009 | $28.17 | $2.84 |
| August 2009 | $25 | $2.52 |
| July 2009 | $24.80 | $2.50 |
| June 2009 | $22.32 | $2.25 |
| May 2009 | $16.17 | $1.63 |
| April 2009 | $15.18 | $1.53 |
| March 2009 | $9.32 | $0.94 |
| February 2009 | $7.94 | $0.80 |
| January 2009 | $10.61 | $1.07 |
| December 2008 | $10.52 | $1.06 |
| November 2008 | $13.89 | $1.40 |
| October 2008 | $15.08 | $1.52 |
| September 2008 | $18.52 | $1.87 |
| August 2008 | $21.13 | $2.13 |
| July 2008 | $24.40 | $2.46 |
| June 2008 | $25.89 | $2.61 |
| May 2008 | $30.26 | $3.05 |
| April 2008 | $15.87 | $1.60 |
| March 2008 | $11.90 | $1.20 |
| February 2008 | $10.02 | $1.01 |
| January 2008 | $7.04 | $0.71 |
| December 2007 | $7.94 | $0.80 |
| November 2007 | $8.93 | $0.90 |
| October 2007 | $12.50 | $1.26 |
| September 2007 | $11.70 | $1.18 |
| August 2007 | $12.70 | $1.28 |
| July 2007 | $12.40 | $1.25 |
| June 2007 | $14.77 | $1.49 |
| May 2007 | $14.88 | $1.50 |
| April 2007 | $17.86 | $1.80 |
| March 2007 | $17.76 | $1.79 |
| February 2007 | $21.62 | $2.18 |
| January 2007 | $22.82 | $2.30 |
| December 2006 | $27.78 | $2.80 |
RHE
Price: $2.79
52 week price:
Earnings Per Share: 18.65 USD
P/E Ratio: 0.11
Exchange: ASE
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 20500
Market Capitalization: 4.9 million