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 2,780,664 -0.75(-4.21%)
Oct 29, 2009 17.68 17.88 17.39 17.87 2,753,948 +0.28(+1.59%)
Oct 28, 2009 18.60 18.72 17.54 17.59 3,884,408 -1.17(-6.25%)
Oct 27, 2009 19.12 19.17 18.71 18.76 2,078,695 -0.29(-1.51%)
Oct 26, 2009 19.02 19.45 18.86 19.05 2,671,886 +0.07(+0.39%)
Oct 23, 2009 18.95 19.05 18.80 18.98 2,580,636 -0.36(-1.87%)
Oct 22, 2009 18.22 19.34 18.22 19.34 4,292,667 +1.09(+5.98%)
Oct 21, 2009 19.23 19.37 18.19 18.25 4,407,733 -1.23(-6.33%)
Oct 20, 2009 19.37 19.57 19.37 19.48 1,184,562 -0.15(-0.75%)
Oct 19, 2009 19.52 19.74 19.35 19.62 1,025,725 +0.17(+0.87%)
Oct 16, 2009 19.27 19.50 19.15 19.45 1,736,929 -0.02(-0.11%)
Oct 15, 2009 19.05 19.50 19.05 19.48 1,152,808 +0.21(+1.07%)
Oct 14, 2009 19.41 19.57 19.06 19.27 1,467,218 +0.27(+1.44%)
Oct 13, 2009 19.12 19.17 18.89 19.00 967,213 -0.19(-1.00%)
Oct 12, 2009 19.17 19.33 19.07 19.19 1,047,890 +0.01(+0.08%)
Oct 09, 2009 19.17 19.26 19.03 19.17 1,173,397 +0.05(+0.27%)
Oct 08, 2009 18.75 19.52 18.75 19.12 2,520,620 +0.60(+3.23%)
Oct 07, 2009 18.51 18.60 18.34 18.53 1,715,710 -0.11(-0.59%)
Oct 06, 2009 18.53 18.83 18.34 18.64 2,078,770 +0.27(+1.45%)
Oct 05, 2009 17.63 18.41 17.51 18.37 3,113,641 +0.83(+4.71%)
Oct 02, 2009 17.54 17.80 17.33 17.54 2,369,517 -0.21(-1.21%)
Oct 01, 2009 18.29 18.33 17.73 17.76 3,193,616 -0.70(-3.80%)
Sep 30, 2009 18.81 18.89 18.30 18.46 3,094,047 -0.35(-1.88%)
Sep 29, 2009 19.11 19.15 18.74 18.81 1,951,903 -0.23(-1.20%)
Sep 28, 2009 18.70 19.14 18.69 19.04 1,135,751 +0.35(+1.86%)
Sep 25, 2009 19.00 19.20 18.66 18.70 1,606,967 -0.37(-1.94%)
Sep 24, 2009 19.70 19.70 18.93 19.06 2,950,736 -0.57(-2.89%)
Sep 23, 2009 20.00 20.05 19.62 19.63 1,750,043 -0.35(-1.77%)
Sep 22, 2009 20.18 20.18 19.91 19.99 1,761,602 -0.04(-0.18%)
Sep 21, 2009 20.00 20.20 19.82 20.02 1,396,990 -0.21(-1.02%)
Sep 18, 2009 20.08 20.29 20.02 20.23 1,758,004 +0.28(+1.41%)
Sep 17, 2009 19.81 20.00 19.68 19.95 1,904,586 +0.27(+1.35%)
Sep 16, 2009 19.76 19.85 19.60 19.68 2,940,075 +0.03(+0.15%)
Sep 15, 2009 19.87 19.94 19.51 19.65 1,317,463 -0.17(-0.86%)
Sep 14, 2009 19.63 19.86 19.35 19.82 2,325,640 -0.06(-0.30%)
Sep 11, 2009 19.74 20.02 19.74 19.88 998,048 +0.07(+0.34%)
Sep 10, 2009 19.52 19.88 19.40 19.82 897,654 +0.32(+1.67%)
Sep 09, 2009 19.09 19.54 19.02 19.49 1,255,576 +0.40(+2.09%)
Sep 08, 2009 19.37 19.44 18.86 19.09 1,354,196 -0.16(-0.84%)
Sep 04, 2009 18.98 19.26 18.84 19.26 996,157 +0.27(+1.40%)
Sep 03, 2009 18.99 19.02 18.45 18.99 990,587 +0.15(+0.78%)
Sep 02, 2009 18.80 18.92 18.59 18.84 1,014,229 -0.09(-0.47%)
Sep 01, 2009 19.26 19.37 18.70 18.93 2,167,771 -0.46(-2.40%)
Aug 31, 2009 19.65 19.67 19.34 19.40 1,182,587 -0.36(-1.83%)
Aug 28, 2009 20.07 20.36 19.65 19.76 982,279 -0.16(-0.78%)
Aug 27, 2009 19.70 20.07 19.31 19.91 1,418,367 +0.30(+1.54%)
Aug 26, 2009 19.48 19.76 19.37 19.61 1,075,063 +0.14(+0.72%)
Aug 25, 2009 19.72 19.72 19.37 19.47 986,476 +0.02(+0.11%)
Aug 24, 2009 19.63 19.75 19.37 19.45 1,008,147 -0.07(-0.38%)
Aug 21, 2009 19.24 19.80 19.23 19.52 1,404,974 +0.38(+1.96%)
Aug 20, 2009 19.12 19.20 18.77 19.15 1,208,402 +0.18(+0.97%)
Aug 19, 2009 18.18 18.99 18.02 18.96 1,954,834 -0.07(-0.39%)
Aug 18, 2009 18.96 19.09 18.80 19.03 945,697 +0.14(+0.74%)
Aug 17, 2009 19.13 19.18 18.87 18.90 1,059,946 -0.51(-2.61%)
Aug 14, 2009 19.90 19.95 19.20 19.40 1,340,366 -0.42(-2.11%)
Aug 13, 2009 19.75 19.87 19.50 19.82 1,414,791 +0.18(+0.90%)
Aug 12, 2009 19.17 19.83 19.15 19.64 1,990,779 +0.40(+2.10%)
Aug 11, 2009 19.68 19.78 19.20 19.24 3,228,641 -0.60(-3.03%)
Aug 10, 2009 20.15 20.36 19.76 19.84 2,420,591 -0.55(-2.70%)
Aug 07, 2009 19.38 20.61 19.33 20.39 3,155,340 +1.44(+7.59%)
Aug 06, 2009 18.85 19.01 18.67 18.95 2,265,797 +0.25(+1.33%)
Aug 05, 2009 19.37 19.37 18.54 18.70 1,876,213 -0.62(-3.19%)
Aug 04, 2009 18.64 19.33 18.48 19.32 2,482,665 +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.