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, 2023 71.79 73.68 71.44 72.60 1,248,353 +1.11(+1.55%)
Jun 29, 2023 70.06 71.58 69.93 71.49 798,126 +1.66(+2.38%)
Jun 28, 2023 69.81 70.35 69.09 69.83 745,559 +0.28(+0.40%)
Jun 27, 2023 69.57 69.84 68.72 69.55 667,792 +0.18(+0.26%)
Jun 26, 2023 68.16 69.67 68.08 69.37 841,779 +1.29(+1.90%)
Jun 23, 2023 67.63 68.73 67.56 68.08 2,709,350 -0.37(-0.54%)
Jun 22, 2023 68.87 69.09 67.74 68.44 1,075,957 -0.80(-1.16%)
Jun 21, 2023 68.65 69.94 68.21 69.24 766,326 +0.17(+0.25%)
Jun 20, 2023 70.43 70.50 69.07 69.07 937,730 -1.80(-2.53%)
Jun 16, 2023 70.96 71.27 70.56 70.87 1,435,832 +0.14(+0.19%)
Jun 15, 2023 68.39 70.83 68.35 70.73 757,734 +1.84(+2.68%)
Jun 14, 2023 72.25 73.15 68.51 68.89 1,160,231 -3.43(-4.74%)
Jun 13, 2023 71.16 72.66 70.94 72.31 609,036 +1.44(+2.03%)
Jun 12, 2023 70.12 71.01 69.93 70.88 664,202 +0.69(+0.98%)
Jun 09, 2023 70.42 71.22 69.98 70.19 850,352 -0.16(-0.23%)
Jun 08, 2023 70.45 70.63 69.77 70.35 806,805 +0.17(+0.25%)
Jun 07, 2023 69.39 70.72 69.04 70.18 975,171 +1.17(+1.69%)
Jun 06, 2023 66.90 69.18 66.84 69.01 821,328 +1.82(+2.72%)
Jun 05, 2023 67.04 67.80 66.54 67.19 863,311 -0.26(-0.39%)
Jun 02, 2023 64.85 67.57 64.85 67.45 1,096,947 +3.40(+5.30%)
Jun 01, 2023 63.86 64.44 62.95 64.05 1,295,702 +1.29(+2.06%)
May 31, 2023 64.08 64.77 62.40 62.76 2,914,841 -1.69(-2.62%)
May 30, 2023 65.51 65.71 64.08 64.45 602,390 -0.70(-1.08%)
May 26, 2023 64.96 65.87 64.74 65.15 734,474 +0.33(+0.51%)
May 25, 2023 65.14 65.24 64.37 64.82 1,385,459 -0.45(-0.69%)
May 24, 2023 65.65 65.68 64.66 65.28 802,476 -0.40(-0.60%)
May 23, 2023 65.49 66.62 65.36 65.67 614,159 +0.01(+0.01%)
May 22, 2023 65.51 66.24 64.94 65.66 879,441 +0.14(+0.22%)
May 19, 2023 66.22 66.34 64.76 65.52 829,041 -0.21(-0.32%)
May 18, 2023 64.40 65.82 64.11 65.73 624,685 +1.25(+1.93%)
May 17, 2023 63.66 64.50 63.09 64.48 1,063,797 +1.04(+1.63%)
May 16, 2023 64.58 64.74 63.43 63.45 882,369 -1.38(-2.13%)
May 15, 2023 64.41 64.89 64.09 64.83 719,892 +0.54(+0.83%)
May 12, 2023 64.55 64.93 63.80 64.29 701,905 -0.07(-0.10%)
May 11, 2023 64.26 64.85 63.35 64.36 933,144 -0.37(-0.58%)
May 10, 2023 64.95 65.14 63.99 64.73 825,681 +0.64(+1.00%)
May 09, 2023 63.81 64.11 62.74 64.09 1,835,946 -0.29(-0.45%)
May 08, 2023 66.26 66.64 64.25 64.38 1,968,322 -1.75(-2.65%)
May 05, 2023 65.51 66.14 65.19 66.13 1,047,084 +1.51(+2.34%)
May 04, 2023 65.38 65.95 63.55 64.62 2,006,005 -1.42(-2.15%)
May 03, 2023 68.19 68.49 65.81 66.04 1,599,028 -1.98(-2.92%)
May 02, 2023 69.91 69.91 67.02 68.02 1,579,508 -2.10(-2.99%)
May 01, 2023 69.98 71.16 69.81 70.12 613,957 +0.15(+0.22%)
Apr 28, 2023 69.94 70.27 69.14 69.97 905,968 -0.12(-0.18%)
Apr 27, 2023 69.66 70.48 68.54 70.09 1,667,312 +2.40(+3.54%)
Apr 26, 2023 68.63 69.07 67.43 67.70 1,271,382 -1.03(-1.49%)
Apr 25, 2023 69.12 69.45 68.05 68.72 1,350,610 -1.11(-1.59%)
Apr 24, 2023 70.35 70.80 69.57 69.83 1,041,337 -0.42(-0.60%)
Apr 21, 2023 71.64 71.80 69.95 70.25 1,194,682 -1.30(-1.82%)
Apr 20, 2023 71.40 72.09 70.06 71.56 1,524,217 -0.85(-1.18%)
Apr 19, 2023 72.29 72.50 71.64 72.41 594,955 -0.11(-0.15%)
Apr 18, 2023 73.34 73.43 72.27 72.52 622,743 -0.50(-0.68%)
Apr 17, 2023 72.28 73.03 72.03 73.01 710,080 +0.82(+1.14%)
Apr 14, 2023 72.48 73.44 71.35 72.19 677,936 -0.22(-0.30%)
Apr 13, 2023 71.25 72.59 70.94 72.41 801,008 +1.54(+2.18%)
Apr 12, 2023 73.25 73.26 70.61 70.87 830,392 -1.50(-2.08%)
Apr 11, 2023 72.07 72.58 71.61 72.37 657,835 +0.53(+0.73%)
Apr 10, 2023 70.94 71.87 70.76 71.85 723,497 +0.91(+1.28%)
Apr 06, 2023 71.52 72.07 70.84 70.94 848,642 -0.99(-1.37%)
Apr 05, 2023 73.82 73.89 71.67 71.92 839,361 -2.34(-3.15%)
Apr 04, 2023 76.55 76.97 73.87 74.26 641,776 -2.05(-2.69%)
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.