Skip to main content

Robert Half International (NY: RHI )

79.28 +1.10 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 72.77 74.02 72.68 73.31 1,041,364 +0.48(+0.66%)
Mar 30, 2021 71.95 73.09 71.73 72.83 711,077 +1.11(+1.54%)
Mar 29, 2021 72.14 73.61 71.23 71.72 837,029 -0.71(-0.99%)
Mar 26, 2021 71.56 72.52 70.79 72.44 886,886 +1.84(+2.61%)
Mar 25, 2021 68.89 71.00 68.74 70.60 920,811 +1.40(+2.02%)
Mar 24, 2021 69.69 71.06 69.14 69.20 891,835 +0.23(+0.34%)
Mar 23, 2021 70.25 70.54 68.71 68.96 867,036 -1.93(-2.73%)
Mar 22, 2021 72.18 72.46 69.88 70.90 966,046 -1.14(-1.58%)
Mar 19, 2021 72.19 72.75 70.64 72.03 5,282,658 -0.73(-1.01%)
Mar 18, 2021 71.19 74.34 70.80 72.76 1,217,239 +1.71(+2.41%)
Mar 17, 2021 71.35 71.97 70.55 71.06 1,131,979 -0.01(-0.01%)
Mar 16, 2021 72.84 73.19 70.63 71.06 946,921 -1.77(-2.42%)
Mar 15, 2021 73.14 73.24 71.87 72.83 1,163,398 -0.82(-1.11%)
Mar 12, 2021 73.00 73.71 71.79 73.65 688,806 +1.02(+1.41%)
Mar 11, 2021 72.27 73.38 71.46 72.62 627,252 +0.78(+1.08%)
Mar 10, 2021 71.90 72.50 71.34 71.84 1,105,101 -0.27(-0.38%)
Mar 09, 2021 72.90 73.44 71.98 72.12 1,323,333 -0.39(-0.53%)
Mar 08, 2021 73.00 73.46 71.72 72.50 1,216,367 +0.27(+0.38%)
Mar 05, 2021 72.08 72.54 70.76 72.23 1,371,329 +1.05(+1.48%)
Mar 04, 2021 72.29 72.66 70.15 71.18 1,424,103 -1.04(-1.44%)
Mar 03, 2021 73.19 73.78 72.22 72.22 1,340,357 -0.66(-0.90%)
Mar 02, 2021 74.22 74.98 72.80 72.88 1,308,263 -1.34(-1.81%)
Mar 01, 2021 73.37 74.53 73.13 74.22 1,247,492 +1.17(+1.61%)
Feb 26, 2021 74.53 74.94 72.58 73.05 2,127,333 -1.50(-2.02%)
Feb 25, 2021 77.56 77.69 74.30 74.55 1,830,095 -2.59(-3.36%)
Feb 24, 2021 77.22 77.86 76.11 77.14 1,603,303 -0.24(-0.32%)
Feb 23, 2021 75.41 78.05 74.59 77.38 1,479,212 +1.63(+2.15%)
Feb 22, 2021 73.09 76.23 72.72 75.76 1,103,147 +2.45(+3.34%)
Feb 19, 2021 72.14 73.74 72.14 73.31 980,094 +1.44(+2.00%)
Feb 18, 2021 70.95 72.36 70.50 71.87 925,400 +0.36(+0.51%)
Feb 17, 2021 69.56 72.08 69.19 71.50 1,241,514 +1.63(+2.33%)
Feb 16, 2021 69.12 69.94 68.36 69.88 1,315,205 +0.92(+1.33%)
Feb 12, 2021 68.38 69.26 68.28 68.96 846,041 +0.67(+0.99%)
Feb 11, 2021 68.28 69.10 67.50 68.29 881,139 +0.05(+0.07%)
Feb 10, 2021 68.06 68.58 66.91 68.24 1,098,115 +0.77(+1.14%)
Feb 09, 2021 67.21 67.67 66.39 67.48 659,646 +0.08(+0.12%)
Feb 08, 2021 66.50 67.50 66.13 67.39 637,116 +1.20(+1.81%)
Feb 05, 2021 66.15 66.94 65.50 66.20 745,368 +0.42(+0.64%)
Feb 04, 2021 65.51 66.70 65.39 65.78 1,062,023 +0.07(+0.10%)
Feb 03, 2021 63.77 65.95 63.33 65.71 1,352,402 +2.62(+4.15%)
Feb 02, 2021 64.35 64.49 62.18 63.09 1,977,621 -1.12(-1.75%)
Feb 01, 2021 63.56 64.43 61.96 64.21 1,264,948 +1.12(+1.78%)
Jan 29, 2021 67.89 68.56 60.61 63.09 3,526,671 +2.52(+4.17%)
Jan 28, 2021 61.91 62.93 60.14 60.57 1,680,588 -0.64(-1.04%)
Jan 27, 2021 62.19 63.06 59.57 61.20 3,053,018 -1.99(-3.15%)
Jan 26, 2021 64.61 65.57 62.91 63.20 1,674,965 -0.89(-1.39%)
Jan 25, 2021 63.26 64.58 62.63 64.08 1,831,252 +0.23(+0.37%)
Jan 22, 2021 63.03 64.49 62.77 63.85 1,475,544 +0.22(+0.34%)
Jan 21, 2021 62.34 64.38 62.23 63.63 1,628,837 +1.30(+2.08%)
Jan 20, 2021 60.15 62.64 60.09 62.34 1,367,323 +2.33(+3.88%)
Jan 19, 2021 60.17 60.81 59.57 60.01 790,649 +0.38(+0.64%)
Jan 15, 2021 60.42 60.76 59.13 59.62 655,393 -1.46(-2.39%)
Jan 14, 2021 59.90 61.55 59.71 61.08 884,935 +1.61(+2.70%)
Jan 13, 2021 60.40 60.52 59.01 59.48 1,127,820 -0.72(-1.20%)
Jan 12, 2021 59.06 60.75 58.91 60.20 2,041,708 +1.23(+2.09%)
Jan 11, 2021 59.38 60.02 58.79 58.96 1,077,012 -1.21(-2.00%)
Jan 08, 2021 60.82 61.17 59.91 60.17 831,919 -0.65(-1.08%)
Jan 07, 2021 60.33 61.14 59.62 60.82 1,103,781 +0.89(+1.48%)
Jan 06, 2021 58.87 60.45 58.66 59.93 1,013,242 +1.91(+3.29%)
Jan 05, 2021 57.14 58.44 57.08 58.03 1,290,341 +0.87(+1.52%)
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.