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 (%)
Oct 29, 2021 106.05 107.52 105.89 107.03 661,817 +0.65(+0.61%)
Oct 28, 2021 104.55 106.74 104.27 106.38 616,376 +2.32(+2.23%)
Oct 27, 2021 105.56 105.99 103.91 104.06 802,391 -1.77(-1.67%)
Oct 26, 2021 106.72 105.83 631,071 -0.69(-0.65%)
Oct 25, 2021 107.12 108.84 105.94 106.52 739,566 -0.09(-0.09%)
Oct 22, 2021 105.41 107.63 104.83 106.62 833,445 +1.86(+1.78%)
Oct 21, 2021 103.38 104.75 102.80 104.75 666,335 +1.33(+1.29%)
Oct 20, 2021 102.94 103.44 101.48 103.42 640,286 +0.03(+0.03%)
Oct 19, 2021 103.96 104.60 103.12 103.39 698,325 -1.09(-1.04%)
Oct 18, 2021 102.84 104.73 102.35 104.48 622,514 +1.34(+1.30%)
Oct 15, 2021 103.40 104.33 103.02 103.13 530,473 +0.51(+0.50%)
Oct 14, 2021 101.17 102.67 101.10 102.62 455,173 +2.45(+2.45%)
Oct 13, 2021 100.57 100.74 99.23 100.17 554,575 -0.15(-0.15%)
Oct 12, 2021 102.39 102.73 100.11 100.32 851,905 -1.94(-1.90%)
Oct 11, 2021 103.30 105.17 102.11 102.26 784,351 -1.01(-0.98%)
Oct 08, 2021 101.26 103.69 101.26 103.28 746,044 +1.86(+1.83%)
Oct 07, 2021 99.03 101.65 99.03 101.42 732,573 +3.24(+3.30%)
Oct 06, 2021 97.30 98.38 95.80 98.18 630,404 -0.29(-0.30%)
Oct 05, 2021 97.77 99.33 96.98 98.48 949,165 +1.36(+1.40%)
Oct 04, 2021 97.55 98.42 96.21 97.11 1,091,534 -0.76(-0.77%)
Oct 01, 2021 95.39 98.23 94.67 97.87 609,156 +2.90(+3.05%)
Sep 30, 2021 97.37 97.52 94.76 94.97 1,292,433 -2.09(-2.16%)
Sep 29, 2021 97.25 97.69 96.59 97.07 531,931 +0.20(+0.21%)
Sep 28, 2021 97.45 98.16 96.83 96.87 696,718 -0.89(-0.91%)
Sep 27, 2021 97.85 98.60 97.36 97.76 364,876 +0.10(+0.11%)
Sep 24, 2021 96.77 98.27 96.66 97.65 399,187 +0.53(+0.55%)
Sep 23, 2021 96.13 98.30 96.13 97.12 522,217 +1.56(+1.63%)
Sep 22, 2021 95.60 96.31 94.17 95.56 894,805 +0.62(+0.65%)
Sep 21, 2021 96.27 96.27 94.32 94.94 641,819 -0.37(-0.39%)
Sep 20, 2021 93.96 95.42 92.96 95.31 631,013 -0.35(-0.37%)
Sep 17, 2021 96.85 97.39 95.34 95.66 1,230,202 -1.79(-1.84%)
Sep 16, 2021 98.71 98.86 97.22 97.45 464,331 -0.80(-0.81%)
Sep 15, 2021 96.55 98.45 96.04 98.25 679,977 +1.89(+1.96%)
Sep 14, 2021 97.67 97.91 96.12 96.36 684,086 -0.91(-0.93%)
Sep 13, 2021 97.97 97.97 96.62 97.26 540,091 +0.09(+0.10%)
Sep 10, 2021 98.67 98.67 96.67 97.17 690,780 -0.64(-0.66%)
Sep 09, 2021 97.07 98.47 96.73 97.81 508,981 +0.83(+0.86%)
Sep 08, 2021 96.57 97.10 96.18 96.98 413,820 +0.41(+0.42%)
Sep 07, 2021 97.53 97.89 96.46 96.57 683,786 -1.54(-1.57%)
Sep 03, 2021 98.58 98.84 97.59 98.12 668,346 -0.58(-0.59%)
Sep 02, 2021 98.07 98.74 97.47 98.69 441,898 +1.15(+1.17%)
Sep 01, 2021 97.88 98.07 96.36 97.55 694,175 -0.33(-0.34%)
Aug 31, 2021 98.19 98.85 97.68 97.88 656,844 -0.50(-0.51%)
Aug 30, 2021 98.74 99.14 98.03 98.38 307,960 -0.15(-0.15%)
Aug 27, 2021 97.69 98.86 97.69 98.53 304,626 +1.24(+1.27%)
Aug 26, 2021 97.72 98.11 97.14 97.29 302,957 -0.58(-0.59%)
Aug 25, 2021 97.61 98.56 97.06 97.87 426,882 +0.58(+0.59%)
Aug 24, 2021 96.63 97.48 96.63 97.29 316,916 +0.91(+0.94%)
Aug 23, 2021 96.69 97.12 96.05 96.38 494,203 +0.12(+0.13%)
Aug 20, 2021 95.58 96.38 95.53 96.26 550,043 +0.41(+0.43%)
Aug 19, 2021 94.99 96.02 94.75 95.85 449,736 -0.17(-0.18%)
Aug 18, 2021 97.02 97.79 95.92 96.02 522,186 -1.35(-1.39%)
Aug 17, 2021 97.39 98.03 96.10 97.36 553,244 -0.52(-0.53%)
Aug 16, 2021 97.51 98.52 96.91 97.88 504,949 +0.20(+0.20%)
Aug 13, 2021 96.73 98.23 96.73 97.69 970,134 +0.95(+0.98%)
Aug 12, 2021 96.06 96.80 95.63 96.73 443,461 +1.01(+1.05%)
Aug 11, 2021 94.67 95.83 93.95 95.72 769,135 +1.05(+1.11%)
Aug 10, 2021 93.71 94.92 93.36 94.68 682,604 +0.83(+0.88%)
Aug 09, 2021 94.06 94.15 93.16 93.85 939,353 -0.26(-0.28%)
Aug 06, 2021 94.07 94.61 93.56 94.11 735,615 +0.72(+0.77%)
Aug 05, 2021 92.55 94.00 92.44 93.39 595,915 +1.40(+1.52%)
Aug 04, 2021 92.83 93.23 91.98 92.00 685,572 -1.35(-1.44%)
Aug 03, 2021 92.29 93.78 91.40 93.35 889,487 +1.23(+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.