Skip to main content

Robert Half International (NY: RHI )

63.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 104.30 105.75 104.14 105.27 672,898 +0.64(+0.61%)
Oct 28, 2021 102.83 104.98 102.55 104.63 626,697 +2.28(+2.23%)
Oct 27, 2021 103.82 104.25 102.20 102.35 815,826 -1.74(-1.67%)
Oct 26, 2021 104.96 104.09 641,638 -0.68(-0.65%)
Oct 25, 2021 105.35 107.05 104.19 104.77 751,949 -0.09(-0.09%)
Oct 22, 2021 103.67 105.86 103.10 104.86 847,400 +1.83(+1.78%)
Oct 21, 2021 101.68 103.03 101.11 103.03 677,492 +1.31(+1.29%)
Oct 20, 2021 101.25 101.73 99.81 101.71 651,007 +0.03(+0.03%)
Oct 19, 2021 102.24 102.88 101.42 101.69 710,017 -1.07(-1.04%)
Oct 18, 2021 101.15 103.01 100.66 102.76 632,937 +1.32(+1.30%)
Oct 15, 2021 101.69 102.62 101.32 101.43 539,355 +0.50(+0.50%)
Oct 14, 2021 99.51 100.98 99.43 100.93 462,795 +2.41(+2.45%)
Oct 13, 2021 98.91 99.08 97.60 98.52 563,860 -0.15(-0.15%)
Oct 12, 2021 100.70 101.04 98.46 98.67 866,169 -1.91(-1.90%)
Oct 11, 2021 101.60 103.44 100.43 100.58 797,484 -1.00(-0.98%)
Oct 08, 2021 99.59 101.98 99.59 101.57 758,535 +1.82(+1.83%)
Oct 07, 2021 97.40 99.97 97.40 99.75 744,840 +3.18(+3.30%)
Oct 06, 2021 95.70 96.76 94.22 96.57 640,960 -0.29(-0.30%)
Oct 05, 2021 96.16 97.69 95.38 96.85 965,057 +1.34(+1.40%)
Oct 04, 2021 95.94 96.80 94.63 95.51 1,109,811 -0.74(-0.77%)
Oct 01, 2021 93.82 96.61 93.11 96.26 619,355 +2.85(+3.05%)
Sep 30, 2021 95.76 95.91 93.20 93.41 1,314,073 -2.06(-2.16%)
Sep 29, 2021 95.65 96.08 95.00 95.47 540,837 +0.20(+0.21%)
Sep 28, 2021 95.85 96.55 95.23 95.27 708,384 -0.88(-0.91%)
Sep 27, 2021 96.24 96.97 95.76 96.15 370,986 +0.10(+0.11%)
Sep 24, 2021 95.18 96.65 95.07 96.04 405,871 +0.52(+0.55%)
Sep 23, 2021 94.55 96.68 94.55 95.52 530,961 +1.54(+1.63%)
Sep 22, 2021 94.02 94.72 92.62 93.99 909,788 +0.61(+0.65%)
Sep 21, 2021 94.68 94.68 92.77 93.38 652,565 -0.36(-0.39%)
Sep 20, 2021 92.41 93.85 91.43 93.74 641,578 -0.34(-0.37%)
Sep 17, 2021 95.25 95.78 93.77 94.09 1,250,800 -1.76(-1.84%)
Sep 16, 2021 97.09 97.24 95.62 95.85 472,106 -0.78(-0.81%)
Sep 15, 2021 94.96 96.83 94.46 96.63 691,363 +1.86(+1.96%)
Sep 14, 2021 96.06 96.30 94.54 94.77 695,540 -0.89(-0.93%)
Sep 13, 2021 96.36 96.36 95.03 95.66 549,135 +0.09(+0.10%)
Sep 10, 2021 97.05 97.05 95.08 95.57 702,346 -0.63(-0.66%)
Sep 09, 2021 95.47 96.84 95.14 96.20 517,504 +0.82(+0.86%)
Sep 08, 2021 94.98 95.50 94.59 95.38 420,749 +0.40(+0.42%)
Sep 07, 2021 95.92 96.28 94.87 94.98 695,235 -1.52(-1.57%)
Sep 03, 2021 96.96 97.22 95.98 96.50 679,537 -0.57(-0.59%)
Sep 02, 2021 96.45 97.11 95.87 97.07 449,297 +1.13(+1.17%)
Sep 01, 2021 96.27 96.45 94.77 95.94 705,798 -0.33(-0.34%)
Aug 31, 2021 96.57 97.23 96.07 96.27 667,842 -0.49(-0.51%)
Aug 30, 2021 97.11 97.51 96.42 96.76 313,117 -0.15(-0.15%)
Aug 27, 2021 96.08 97.24 96.08 96.91 309,727 +1.22(+1.27%)
Aug 26, 2021 96.11 96.49 95.54 95.69 308,030 -0.57(-0.59%)
Aug 25, 2021 96.01 96.94 95.46 96.26 434,029 +0.57(+0.59%)
Aug 24, 2021 95.04 95.88 95.04 95.69 322,223 +0.89(+0.94%)
Aug 23, 2021 95.09 95.52 94.47 94.80 502,478 +0.12(+0.13%)
Aug 20, 2021 94.01 94.80 93.96 94.68 559,252 +0.41(+0.43%)
Aug 19, 2021 93.42 94.44 93.19 94.27 457,266 -0.17(-0.18%)
Aug 18, 2021 95.43 96.18 94.34 94.43 530,930 -1.33(-1.39%)
Aug 17, 2021 95.79 96.42 94.52 95.76 562,507 -0.51(-0.53%)
Aug 16, 2021 95.90 96.89 95.32 96.27 513,404 +0.19(+0.20%)
Aug 13, 2021 95.14 96.61 95.14 96.08 986,378 +0.94(+0.98%)
Aug 12, 2021 94.48 95.20 94.05 95.14 450,886 +0.99(+1.05%)
Aug 11, 2021 93.11 94.25 92.40 94.15 782,013 +1.03(+1.11%)
Aug 10, 2021 92.17 93.36 91.82 93.12 694,033 +0.82(+0.88%)
Aug 09, 2021 92.51 92.60 91.62 92.30 955,081 -0.26(-0.28%)
Aug 06, 2021 92.52 93.05 92.02 92.56 747,932 +0.70(+0.77%)
Aug 05, 2021 91.02 92.45 90.92 91.86 605,893 +1.37(+1.52%)
Aug 04, 2021 91.30 91.69 90.46 90.48 697,051 -1.33(-1.44%)
Aug 03, 2021 90.77 92.24 89.90 91.81 904,381 +1.21(+1.33%)
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.