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 (%)
Aug 31, 2009 19.65 19.67 19.34 19.40 1,182,419 -0.36(-1.83%)
Aug 28, 2009 20.07 20.36 19.66 19.76 982,139 -0.15(-0.78%)
Aug 27, 2009 19.70 20.07 19.31 19.92 1,418,166 +0.30(+1.54%)
Aug 26, 2009 19.49 19.76 19.37 19.61 1,074,910 +0.14(+0.72%)
Aug 25, 2009 19.72 19.72 19.37 19.47 986,336 +0.02(+0.11%)
Aug 24, 2009 19.63 19.75 19.38 19.45 1,008,004 -0.07(-0.38%)
Aug 21, 2009 19.24 19.80 19.23 19.52 1,404,775 +0.38(+1.97%)
Aug 20, 2009 19.12 19.21 18.77 19.15 1,208,231 +0.18(+0.97%)
Aug 19, 2009 18.19 18.99 18.02 18.96 1,954,557 -0.07(-0.39%)
Aug 18, 2009 18.96 19.10 18.80 19.04 945,563 +0.14(+0.74%)
Aug 17, 2009 19.13 19.18 18.87 18.90 1,059,796 -0.51(-2.61%)
Aug 14, 2009 19.90 19.95 19.21 19.40 1,340,176 -0.42(-2.11%)
Aug 13, 2009 19.76 19.87 19.50 19.82 1,414,590 +0.18(+0.90%)
Aug 12, 2009 19.18 19.83 19.15 19.65 1,990,497 +0.40(+2.10%)
Aug 11, 2009 19.68 19.78 19.20 19.24 3,228,183 -0.60(-3.03%)
Aug 10, 2009 20.15 20.37 19.76 19.85 2,420,248 -0.55(-2.70%)
Aug 07, 2009 19.38 20.61 19.33 20.40 3,154,893 +1.44(+7.59%)
Aug 06, 2009 18.85 19.01 18.67 18.96 2,265,475 +0.25(+1.33%)
Aug 05, 2009 19.37 19.37 18.54 18.71 1,875,947 -0.62(-3.19%)
Aug 04, 2009 18.64 19.33 18.48 19.32 2,482,313 +0.51(+2.69%)
Aug 03, 2009 18.19 18.95 17.74 18.82 3,055,027 +0.61(+3.35%)
Jul 31, 2009 18.11 18.38 17.81 18.21 1,849,247 +0.14(+0.77%)
Jul 30, 2009 18.26 18.38 17.91 18.07 1,495,603 +0.15(+0.86%)
Jul 29, 2009 17.88 18.05 17.77 17.91 1,317,357 -0.29(-1.61%)
Jul 28, 2009 18.11 18.33 17.99 18.21 1,822,007 -0.01(-0.08%)
Jul 27, 2009 18.27 18.31 18.03 18.22 1,817,073 -0.12(-0.64%)
Jul 24, 2009 17.97 18.36 17.77 18.34 2,053 +0.26(+1.46%)
Jul 23, 2009 17.00 18.23 16.61 18.08 3,751,683 +1.18(+6.95%)
Jul 22, 2009 17.75 17.75 16.68 16.90 4,697,927 -0.32(-1.83%)
Jul 21, 2009 17.15 17.27 16.91 17.22 2,953,997 +0.27(+1.60%)
Jul 20, 2009 16.64 17.00 16.58 16.94 2,378,033 +0.33(+1.99%)
Jul 17, 2009 16.39 16.70 16.19 16.61 2,185,323 +0.16(+0.98%)
Jul 16, 2009 15.99 16.53 15.90 16.45 3,713,714 -0.16(-0.97%)
Jul 15, 2009 15.91 16.68 15.89 16.61 2,407,080 +0.93(+5.90%)
Jul 14, 2009 15.53 15.70 15.35 15.69 1,253,095 +0.21(+1.33%)
Jul 13, 2009 15.23 15.51 15.23 15.48 2,375,198 +0.18(+1.15%)
Jul 10, 2009 15.25 15.62 15.22 15.31 2,035,746 -0.10(-0.67%)
Jul 09, 2009 15.18 15.60 15.05 15.41 3,361,726 +0.30(+1.99%)
Jul 08, 2009 15.39 15.41 14.87 15.11 3,011,881 -0.12(-0.77%)
Jul 07, 2009 15.70 15.79 15.20 15.23 2,300,100 -0.62(-3.89%)
Jul 06, 2009 15.75 15.97 15.46 15.84 2,577,586 +0.16(+1.03%)
Jul 02, 2009 16.94 17.32 15.68 15.68 2,902,465 -1.64(-9.46%)
Jul 01, 2009 17.39 17.76 17.14 17.32 2,864,291 -0.03(-0.17%)
Jun 30, 2009 17.14 17.42 17.06 17.35 2,961,744 +0.20(+1.16%)
Jun 29, 2009 17.00 17.29 16.76 17.15 1,780,347 +0.11(+0.65%)
Jun 26, 2009 16.82 17.16 16.72 17.04 2,970,409 +0.18(+1.04%)
Jun 25, 2009 16.42 16.89 16.39 16.86 2,837,669 +0.85(+5.32%)
Jun 24, 2009 15.92 16.16 15.85 16.01 1,251,061 +0.24(+1.49%)
Jun 23, 2009 15.97 16.09 15.61 15.78 1,416,085 -0.08(-0.51%)
Jun 22, 2009 16.11 16.19 15.86 15.86 1,458,617 -0.37(-2.31%)
Jun 19, 2009 16.46 16.61 16.14 16.23 2,675,577 -0.03(-0.18%)
Jun 18, 2009 16.08 16.31 15.96 16.26 1,317,931 +0.11(+0.68%)
Jun 17, 2009 15.88 16.30 15.70 16.15 1,704,181 +0.24(+1.52%)
Jun 16, 2009 16.22 16.36 15.86 15.91 1,791,389 -0.27(-1.68%)
Jun 15, 2009 16.29 16.50 15.98 16.18 2,224,009 -0.35(-2.09%)
Jun 12, 2009 16.78 16.78 16.21 16.53 2,503,806 -0.35(-2.05%)
Jun 11, 2009 16.80 17.05 16.79 16.87 1,952,858 +0.12(+0.75%)
Jun 10, 2009 17.29 17.31 16.50 16.75 2,008,862 -0.26(-1.51%)
Jun 09, 2009 17.06 17.19 16.83 17.00 2,338,015 +0.02(+0.13%)
Jun 08, 2009 16.56 17.16 16.56 16.98 1,978,356 +0.20(+1.18%)
Jun 05, 2009 16.52 16.97 16.44 16.78 2,962,548 +0.57(+3.49%)
Jun 04, 2009 16.39 16.46 15.97 16.22 1,929,904 -0.04(-0.27%)
Jun 03, 2009 16.68 16.83 16.14 16.26 2,224,544 -0.54(-3.23%)
Jun 02, 2009 16.53 16.96 16.51 16.80 1,816,471 +0.19(+1.15%)
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.