Skip to main content

Robert Half International (NY: RHI )

68.11 -0.90 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.13 17.42 17.06 17.35 2,962,164 +0.20(+1.16%)
Jun 29, 2009 16.99 17.29 16.76 17.15 1,780,600 +0.11(+0.65%)
Jun 26, 2009 16.82 17.15 16.71 17.04 2,970,830 +0.18(+1.05%)
Jun 25, 2009 16.42 16.89 16.39 16.86 2,838,072 +0.85(+5.32%)
Jun 24, 2009 15.92 16.16 15.85 16.01 1,251,239 +0.23(+1.49%)
Jun 23, 2009 15.97 16.08 15.61 15.77 1,416,286 -0.08(-0.51%)
Jun 22, 2009 16.11 16.19 15.86 15.86 1,458,824 -0.37(-2.31%)
Jun 19, 2009 16.46 16.61 16.14 16.23 2,675,956 -0.03(-0.18%)
Jun 18, 2009 16.08 16.30 15.96 16.26 1,318,117 +0.11(+0.68%)
Jun 17, 2009 15.88 16.30 15.69 16.15 1,704,423 +0.24(+1.52%)
Jun 16, 2009 16.22 16.36 15.86 15.91 1,791,643 -0.27(-1.68%)
Jun 15, 2009 16.29 16.49 15.98 16.18 2,224,324 -0.35(-2.09%)
Jun 12, 2009 16.78 16.78 16.21 16.52 2,504,161 -0.35(-2.05%)
Jun 11, 2009 16.80 17.04 16.79 16.87 1,953,135 +0.12(+0.75%)
Jun 10, 2009 17.29 17.30 16.49 16.74 2,009,147 -0.26(-1.51%)
Jun 09, 2009 17.06 17.19 16.82 17.00 2,338,347 +0.02(+0.13%)
Jun 08, 2009 16.56 17.15 16.56 16.98 1,978,637 +0.20(+1.18%)
Jun 05, 2009 16.52 16.97 16.44 16.78 2,962,968 +0.57(+3.49%)
Jun 04, 2009 16.38 16.46 15.97 16.21 1,930,178 -0.04(-0.27%)
Jun 03, 2009 16.68 16.82 16.14 16.26 2,224,860 -0.54(-3.23%)
Jun 02, 2009 16.52 16.96 16.51 16.80 1,816,728 +0.19(+1.15%)
Jun 01, 2009 15.97 16.65 15.83 16.61 2,114,356 +0.90(+5.75%)
May 29, 2009 15.55 15.82 15.41 15.71 1,890,741 +0.21(+1.33%)
May 28, 2009 15.74 15.89 15.05 15.50 2,408,128 -0.04(-0.28%)
May 27, 2009 16.13 16.26 15.54 15.55 2,068,175 -0.59(-3.68%)
May 26, 2009 15.23 16.35 15.21 16.14 3,397,350 +0.24(+1.52%)
May 22, 2009 16.10 16.21 15.77 15.90 1,536,450 -0.20(-1.23%)
May 21, 2009 16.35 16.35 15.93 16.10 2,616,033 -0.40(-2.40%)
May 20, 2009 16.68 16.90 16.44 16.49 1,860,983 -0.07(-0.40%)
May 19, 2009 16.52 16.77 16.28 16.56 1,790,410 -0.01(-0.04%)
May 18, 2009 16.22 16.58 15.92 16.57 1,940,540 +0.53(+3.28%)
May 15, 2009 16.15 16.37 15.98 16.04 2,367,356 -0.18(-1.08%)
May 14, 2009 16.25 16.36 16.00 16.22 1,596,934 +0.05(+0.32%)
May 13, 2009 16.64 16.71 16.06 16.17 3,658,408 -0.79(-4.65%)
May 12, 2009 17.53 17.60 16.77 16.95 3,602,255 -0.45(-2.56%)
May 11, 2009 17.38 17.70 17.25 17.40 3,691,786 +0.02(+0.13%)
May 08, 2009 17.38 17.53 17.13 17.38 1,844,129 +0.26(+1.52%)
May 07, 2009 17.54 17.54 17.04 17.12 3,100,261 -0.30(-1.74%)
May 06, 2009 17.40 17.54 17.17 17.42 2,904,675 +0.23(+1.32%)
May 05, 2009 17.28 17.58 17.01 17.20 2,493,334 -0.18(-1.01%)
May 04, 2009 17.20 17.38 17.18 17.37 3,111,711 +0.01(+0.08%)
May 01, 2009 17.71 17.71 17.18 17.36 2,698,435 -0.19(-1.08%)
Apr 30, 2009 17.82 18.23 17.49 17.55 3,438,373 -0.13(-0.74%)
Apr 29, 2009 16.83 17.87 16.73 17.68 2,920,430 +1.06(+6.37%)
Apr 28, 2009 16.60 17.14 16.40 16.62 3,435,496 -0.21(-1.26%)
Apr 27, 2009 16.52 17.21 16.52 16.83 3,858,252 -0.31(-1.79%)
Apr 24, 2009 15.45 17.22 15.45 17.14 5,006,589 +1.53(+9.78%)
Apr 23, 2009 17.22 17.22 15.38 15.61 7,238,884 -1.61(-9.33%)
Apr 22, 2009 16.33 17.93 16.15 17.22 6,192,390 +1.05(+6.51%)
Apr 21, 2009 14.70 16.18 14.45 16.17 5,582,591 +1.35(+9.12%)
Apr 20, 2009 15.44 15.44 14.78 14.81 2,387,521 -0.89(-5.67%)
Apr 17, 2009 15.27 15.75 15.14 15.71 2,659,008 +0.50(+3.27%)
Apr 16, 2009 14.71 15.30 14.53 15.21 1,620,871 +0.58(+3.94%)
Apr 15, 2009 14.23 14.66 14.14 14.63 1,489,279 +0.32(+2.25%)
Apr 14, 2009 14.55 14.73 14.21 14.31 2,043,881 -0.45(-3.02%)
Apr 13, 2009 14.88 14.95 14.54 14.76 2,257,406 -0.23(-1.56%)
Apr 09, 2009 15.05 15.05 13.86 14.99 2,194,365 +1.02(+7.32%)
Apr 08, 2009 13.83 14.01 13.56 13.97 1,647,261 +0.15(+1.06%)
Apr 07, 2009 14.06 14.16 13.71 13.82 1,803,925 -0.46(-3.22%)
Apr 06, 2009 14.54 14.56 14.05 14.28 2,007,012 -0.29(-2.01%)
Apr 03, 2009 14.43 14.59 14.16 14.57 2,640,083 +0.14(+0.96%)
Apr 02, 2009 13.62 14.72 13.42 14.43 5,701,967 +1.12(+8.39%)
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.