Chronicle Journal: Finance

Robert Half International (NY: RHI )

114.63 USD +2.00 (+1.78%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 111.35 113.70 110.74 112.63 788,946 +1.97(+1.78%)
Oct 21, 2021 109.21 110.66 108.60 110.66 630,758 +1.41(+1.29%)
Oct 20, 2021 108.75 109.27 107.20 109.25 606,100 +0.03(+0.03%)
Oct 19, 2021 109.82 110.50 108.94 109.22 661,040 -1.15(-1.04%)
Oct 18, 2021 108.64 110.64 108.12 110.37 589,277 +1.42(+1.30%)
Oct 15, 2021 109.23 110.22 108.83 108.95 502,150 +0.54(+0.50%)
Oct 14, 2021 106.88 108.46 106.80 108.41 430,871 +2.59(+2.45%)
Oct 13, 2021 106.24 106.42 104.83 105.82 524,965 -0.16(-0.15%)
Oct 12, 2021 108.16 108.53 105.76 105.98 806,420 -2.05(-1.90%)
Oct 11, 2021 109.13 111.10 107.87 108.03 742,473 -1.07(-0.98%)
Oct 08, 2021 106.97 109.54 106.97 109.10 706,211 +1.96(+1.83%)
Oct 07, 2021 104.62 107.38 104.62 107.14 693,460 +3.42(+3.30%)
Oct 06, 2021 102.79 103.93 101.20 103.72 596,746 -0.31(-0.30%)
Oct 05, 2021 103.28 104.93 102.45 104.03 898,487 +1.44(+1.40%)
Oct 04, 2021 103.05 103.97 101.64 102.59 1,033,255 -0.80(-0.77%)
Oct 01, 2021 100.77 103.77 100.01 103.39 576,632 +3.06(+3.05%)
Sep 30, 2021 102.86 103.02 100.11 100.33 1,223,427 -2.21(-2.16%)
Sep 29, 2021 102.74 103.20 102.04 102.54 503,530 +0.21(+0.21%)
Sep 28, 2021 102.95 103.70 102.29 102.33 659,519 -0.94(-0.91%)
Sep 27, 2021 103.37 104.16 102.85 103.27 345,395 +0.11(+0.11%)
Sep 24, 2021 102.23 103.81 102.11 103.16 377,874 +0.56(+0.55%)
Sep 23, 2021 101.55 103.84 101.55 102.60 494,335 +1.65(+1.63%)
Sep 22, 2021 100.99 101.74 99.48 100.95 847,030 +0.65(+0.65%)
Sep 21, 2021 101.70 101.70 99.64 100.30 607,551 -0.39(-0.39%)
Sep 20, 2021 99.26 100.80 98.20 100.69 597,322 -0.37(-0.37%)
Sep 17, 2021 102.31 102.88 100.72 101.06 1,164,519 -1.89(-1.84%)
Sep 16, 2021 104.28 104.44 102.70 102.95 439,540 -0.84(-0.81%)
Sep 15, 2021 102.00 104.00 101.46 103.79 643,672 +2.00(+1.96%)
Sep 14, 2021 103.18 103.43 101.54 101.79 647,561 -0.96(-0.93%)
Sep 13, 2021 103.50 103.50 102.07 102.75 511,255 +0.10(+0.10%)
Sep 10, 2021 104.24 104.24 102.12 102.65 653,898 -0.68(-0.66%)
Sep 09, 2021 102.54 104.02 102.19 103.33 481,806 +0.88(+0.86%)
Sep 08, 2021 102.02 102.58 101.60 102.45 391,726 +0.43(+0.42%)
Sep 07, 2021 103.03 103.41 101.90 102.02 647,277 -1.63(-1.57%)
Sep 03, 2021 104.14 104.42 103.09 103.65 632,662 -0.61(-0.59%)
Sep 02, 2021 103.60 104.31 102.97 104.26 418,304 +1.21(+1.17%)
Sep 01, 2021 103.40 103.60 101.79 103.05 657,112 -0.35(-0.34%)
Aug 31, 2021 103.73 104.43 103.19 103.40 621,774 -0.53(-0.51%)
Aug 30, 2021 104.31 104.73 103.56 103.93 291,518 -0.16(-0.15%)
Aug 27, 2021 103.20 104.44 103.20 104.09 288,362 +1.31(+1.27%)
Aug 26, 2021 103.23 103.64 102.61 102.78 286,782 -0.61(-0.59%)
Aug 25, 2021 103.12 104.12 102.53 103.39 404,090 +0.61(+0.59%)
Aug 24, 2021 102.08 102.98 102.08 102.78 299,996 +0.58(+0.57%)
Aug 23, 2021 102.52 102.98 101.85 102.20 466,077 +0.13(+0.13%)
Aug 20, 2021 101.35 102.20 101.29 102.07 518,739 +0.44(+0.43%)
Aug 19, 2021 100.72 101.82 100.47 101.63 424,141 -0.18(-0.18%)
Aug 18, 2021 102.88 103.69 101.71 101.81 492,468 -1.43(-1.39%)
Aug 17, 2021 103.27 103.95 101.90 103.24 521,758 -0.55(-0.53%)
Aug 16, 2021 103.39 104.46 102.76 103.79 476,212 +0.21(+0.20%)
Aug 13, 2021 102.57 104.16 102.57 103.58 914,922 +1.01(+0.98%)
Aug 12, 2021 101.86 102.64 101.40 102.57 418,223 +1.07(+1.05%)
Aug 11, 2021 100.38 101.61 99.62 101.50 725,362 +1.11(+1.11%)
Aug 10, 2021 99.37 100.65 98.99 100.39 643,756 +0.88(+0.88%)
Aug 09, 2021 99.74 99.83 98.78 99.51 885,893 -0.28(-0.28%)
Aug 06, 2021 99.75 100.32 99.21 99.79 693,750 +0.76(+0.77%)
Aug 05, 2021 98.13 99.67 98.02 99.03 562,001 +1.48(+1.52%)
Aug 04, 2021 98.43 98.86 97.53 97.55 646,555 -1.43(-1.44%)
Aug 03, 2021 97.86 99.44 96.92 98.98 838,865 +1.30(+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.