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 30, 2009 17.74 17.74 17.11 17.12 2,780,270 -0.75(-4.21%)
Oct 29, 2009 17.68 17.88 17.39 17.87 2,753,558 +0.28(+1.59%)
Oct 28, 2009 18.60 18.73 17.55 17.59 3,883,857 -1.17(-6.25%)
Oct 27, 2009 19.12 19.18 18.71 18.76 2,078,400 -0.29(-1.51%)
Oct 26, 2009 19.02 19.45 18.86 19.05 2,671,507 +0.07(+0.39%)
Oct 23, 2009 18.95 19.05 18.80 18.98 2,580,270 -0.36(-1.87%)
Oct 22, 2009 18.23 19.35 18.23 19.34 4,292,058 +1.09(+5.98%)
Oct 21, 2009 19.23 19.37 18.19 18.25 4,407,107 -1.23(-6.33%)
Oct 20, 2009 19.38 19.57 19.37 19.48 1,184,394 -0.15(-0.75%)
Oct 19, 2009 19.52 19.75 19.35 19.63 1,025,579 +0.17(+0.87%)
Oct 16, 2009 19.27 19.50 19.15 19.46 1,736,683 -0.02(-0.11%)
Oct 15, 2009 19.05 19.50 19.05 19.48 1,152,644 +0.21(+1.07%)
Oct 14, 2009 19.41 19.57 19.07 19.27 1,467,010 +0.27(+1.44%)
Oct 13, 2009 19.13 19.18 18.90 19.00 967,076 -0.19(-1.00%)
Oct 12, 2009 19.18 19.33 19.07 19.19 1,047,741 +0.01(+0.08%)
Oct 09, 2009 19.18 19.26 19.03 19.18 1,173,231 +0.05(+0.27%)
Oct 08, 2009 18.75 19.52 18.75 19.13 2,520,263 +0.60(+3.23%)
Oct 07, 2009 18.51 18.60 18.34 18.53 1,715,466 -0.11(-0.59%)
Oct 06, 2009 18.53 18.83 18.34 18.64 2,078,475 +0.27(+1.45%)
Oct 05, 2009 17.63 18.41 17.52 18.37 3,113,200 +0.83(+4.71%)
Oct 02, 2009 17.55 17.80 17.33 17.55 2,369,181 -0.21(-1.20%)
Oct 01, 2009 18.29 18.34 17.73 17.76 3,193,163 -0.70(-3.80%)
Sep 30, 2009 18.82 18.89 18.31 18.46 3,093,608 -0.35(-1.88%)
Sep 29, 2009 19.11 19.15 18.74 18.82 1,951,626 -0.23(-1.20%)
Sep 28, 2009 18.71 19.14 18.69 19.04 1,135,590 +0.35(+1.85%)
Sep 25, 2009 19.01 19.20 18.66 18.70 1,606,739 -0.37(-1.93%)
Sep 24, 2009 19.70 19.70 18.93 19.07 2,950,318 -0.57(-2.89%)
Sep 23, 2009 20.00 20.06 19.63 19.63 1,749,795 -0.35(-1.77%)
Sep 22, 2009 20.18 20.18 19.91 19.99 1,761,352 -0.04(-0.18%)
Sep 21, 2009 20.00 20.20 19.83 20.03 1,396,792 -0.21(-1.02%)
Sep 18, 2009 20.08 20.29 20.02 20.23 1,757,754 +0.28(+1.41%)
Sep 17, 2009 19.81 20.00 19.68 19.95 1,904,316 +0.27(+1.35%)
Sep 16, 2009 19.76 19.86 19.61 19.69 2,939,657 +0.03(+0.15%)
Sep 15, 2009 19.87 19.94 19.52 19.66 1,317,276 -0.17(-0.86%)
Sep 14, 2009 19.63 19.86 19.35 19.83 2,325,310 -0.06(-0.30%)
Sep 11, 2009 19.74 20.03 19.74 19.89 997,906 +0.07(+0.34%)
Sep 10, 2009 19.52 19.88 19.41 19.82 897,527 +0.32(+1.67%)
Sep 09, 2009 19.10 19.55 19.02 19.49 1,255,398 +0.40(+2.09%)
Sep 08, 2009 19.38 19.44 18.86 19.10 1,354,004 -0.16(-0.84%)
Sep 04, 2009 18.99 19.27 18.85 19.26 996,016 +0.27(+1.40%)
Sep 03, 2009 18.99 19.02 18.45 18.99 990,447 +0.15(+0.78%)
Sep 02, 2009 18.80 18.93 18.59 18.85 1,014,085 -0.09(-0.47%)
Sep 01, 2009 19.26 19.37 18.71 18.93 2,167,463 -0.46(-2.40%)
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%)
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.