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 28, 2024 63.33 63.91 63.03 63.43 1,906,694 +0.50(+0.79%)
Jun 27, 2024 62.59 63.26 62.35 62.94 1,735,435 +0.35(+0.55%)
Jun 26, 2024 63.49 63.66 62.54 62.59 1,850,216 -1.29(-2.02%)
Jun 25, 2024 64.41 64.78 63.60 63.88 1,616,099 -0.84(-1.30%)
Jun 24, 2024 64.19 65.58 64.03 64.72 1,589,649 +0.23(+0.35%)
Jun 21, 2024 63.37 64.65 62.99 64.49 29,606,792 +1.35(+2.14%)
Jun 20, 2024 63.01 63.94 63.01 63.15 1,779,661 -0.13(-0.20%)
Jun 18, 2024 63.47 64.10 62.65 63.28 1,477,545 -0.16(-0.25%)
Jun 17, 2024 64.09 64.21 62.45 63.43 1,734,086 -0.84(-1.31%)
Jun 14, 2024 63.42 64.93 63.29 64.28 2,292,684 +0.58(+0.90%)
Jun 13, 2024 63.39 63.91 62.70 63.70 2,077,865 +0.57(+0.90%)
Jun 12, 2024 63.89 64.61 63.13 63.14 1,421,653 +0.05(+0.08%)
Jun 11, 2024 64.15 64.15 62.53 63.09 1,938,850 +0.47(+0.74%)
Jun 10, 2024 60.69 62.63 60.55 62.62 2,316,083 +0.90(+1.46%)
Jun 07, 2024 61.97 62.20 61.53 61.72 1,361,747 -0.64(-1.03%)
Jun 06, 2024 62.46 63.10 62.31 62.36 1,350,006 -0.32(-0.51%)
Jun 05, 2024 63.27 63.39 62.24 62.68 1,228,000 -0.52(-0.82%)
Jun 04, 2024 62.86 63.87 62.86 63.20 1,703,261 -0.03(-0.05%)
Jun 03, 2024 64.05 64.15 62.54 63.23 1,873,076 -0.46(-0.72%)
May 31, 2024 63.62 64.16 63.14 63.68 12,543,182 +0.18(+0.28%)
May 30, 2024 64.13 64.16 63.25 63.50 1,798,715 -0.50(-0.77%)
May 29, 2024 64.45 64.74 63.74 64.00 1,483,154 -0.96(-1.48%)
May 28, 2024 66.04 66.36 64.66 64.96 1,639,544 -1.02(-1.55%)
May 24, 2024 66.56 66.59 65.44 65.98 1,661,351 -0.29(-0.43%)
May 23, 2024 66.43 66.58 65.45 66.27 1,645,218 -0.04(-0.06%)
May 22, 2024 67.71 67.87 66.00 66.31 2,129,164 -1.32(-1.95%)
May 21, 2024 68.94 68.94 67.37 67.63 1,147,543 -1.62(-2.34%)
May 20, 2024 69.69 69.77 69.14 69.25 741,019 -0.46(-0.66%)
May 17, 2024 70.45 70.45 69.44 69.71 877,893 -0.60(-0.85%)
May 16, 2024 69.86 70.57 69.51 70.31 1,035,222 +0.31(+0.45%)
May 15, 2024 70.48 70.58 69.53 70.00 1,288,053 +0.04(+0.06%)
May 14, 2024 70.76 70.82 69.65 69.96 732,250 -0.07(-0.10%)
May 13, 2024 69.98 70.49 69.58 70.03 688,320 +0.42(+0.61%)
May 10, 2024 69.02 69.69 69.02 69.60 761,809 +0.60(+0.87%)
May 09, 2024 68.87 69.12 68.27 69.00 830,709 +0.03(+0.04%)
May 08, 2024 68.29 69.02 68.07 68.97 911,995 +0.14(+0.20%)
May 07, 2024 69.19 69.45 68.77 68.84 771,254 -0.03(-0.04%)
May 06, 2024 69.39 69.65 68.74 68.87 770,357 -0.15(-0.21%)
May 03, 2024 69.36 69.59 68.71 69.01 819,515 +0.57(+0.83%)
May 02, 2024 68.90 69.05 67.65 68.44 1,365,332 +0.32(+0.48%)
May 01, 2024 68.13 69.12 67.73 68.12 1,993,468 +0.11(+0.16%)
Apr 30, 2024 68.53 68.77 67.84 68.01 2,110,296 -0.87(-1.26%)
Apr 29, 2024 68.40 69.56 68.40 68.88 3,233,265 +0.66(+0.97%)
Apr 26, 2024 66.80 68.88 65.81 68.22 2,166,044 -1.23(-1.77%)
Apr 25, 2024 70.20 70.20 68.94 69.45 1,354,023 -0.89(-1.26%)
Apr 24, 2024 70.36 71.53 70.02 70.33 1,655,085 -0.03(-0.04%)
Apr 23, 2024 70.22 71.15 70.22 70.36 1,073,813 +0.03(+0.04%)
Apr 22, 2024 70.17 70.83 70.09 70.33 1,377,395 +1.25(+1.81%)
Apr 19, 2024 68.59 69.77 68.59 69.08 1,204,173 +0.66(+0.96%)
Apr 18, 2024 68.80 69.97 68.35 68.42 1,365,926 +0.25(+0.36%)
Apr 17, 2024 69.75 69.93 68.16 68.18 1,219,110 -1.37(-1.97%)
Apr 16, 2024 69.41 69.66 68.72 69.55 1,122,925 +0.14(+0.20%)
Apr 15, 2024 71.17 71.68 69.29 69.41 865,313 -1.49(-2.10%)
Apr 12, 2024 71.36 71.57 70.63 70.89 1,030,808 -1.07(-1.49%)
Apr 11, 2024 72.08 72.40 71.27 71.97 955,874 +0.19(+0.26%)
Apr 10, 2024 73.68 73.89 71.67 71.78 922,639 -2.87(-3.85%)
Apr 09, 2024 74.89 75.09 74.37 74.65 777,312 +0.30(+0.40%)
Apr 08, 2024 74.30 75.05 74.17 74.36 872,083 +0.29(+0.39%)
Apr 05, 2024 74.23 74.83 73.85 74.07 837,259 -0.11(-0.15%)
Apr 04, 2024 75.18 75.60 73.80 74.18 1,097,548 -0.52(-0.70%)
Apr 03, 2024 75.41 75.57 74.56 74.70 1,075,634 -1.07(-1.42%)
Apr 02, 2024 76.27 76.39 75.57 75.77 700,445 -1.13(-1.47%)
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.