Skip to main content

Robert Half International (NY: RHI )

63.71 -0.15 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 44.43 44.59 44.05 44.58 1,256,709 +0.81(+1.84%)
Oct 30, 2014 43.35 43.94 43.26 43.77 1,071,492 +0.37(+0.84%)
Oct 29, 2014 43.52 43.70 42.88 43.40 1,429,144 -0.16(-0.37%)
Oct 28, 2014 41.98 43.81 41.89 43.57 2,309,469 +2.02(+4.86%)
Oct 27, 2014 41.16 41.70 41.37 41.55 1,601,327 +0.18(+0.43%)
Oct 24, 2014 41.29 41.59 41.18 41.37 1,561,476 -0.07(-0.18%)
Oct 23, 2014 41.73 42.14 41.27 41.44 2,053,459 +0.35(+0.85%)
Oct 22, 2014 41.96 43.15 41.03 41.09 4,721,122 +0.92(+2.29%)
Oct 21, 2014 38.34 40.39 38.28 40.17 2,596,841 +2.05(+5.38%)
Oct 20, 2014 38.08 38.22 38.01 38.12 1,699,443 -0.18(-0.47%)
Oct 17, 2014 38.32 38.68 38.22 38.30 1,580,843 +0.46(+1.20%)
Oct 16, 2014 37.21 37.87 37.08 37.85 2,042,055 -0.19(-0.49%)
Oct 15, 2014 37.59 38.30 36.86 38.03 1,920,594 -0.16(-0.43%)
Oct 14, 2014 38.12 38.94 38.10 38.20 1,291,437 +0.24(+0.62%)
Oct 13, 2014 38.55 38.85 37.93 37.96 1,231,577 -0.56(-1.46%)
Oct 10, 2014 39.30 39.72 38.52 38.52 777,709 -0.76(-1.93%)
Oct 09, 2014 40.07 40.26 39.21 39.28 789,799 -0.77(-1.93%)
Oct 08, 2014 39.30 40.08 39.03 40.05 880,882 +0.97(+2.48%)
Oct 07, 2014 39.56 39.95 39.08 39.08 801,128 -0.79(-1.98%)
Oct 06, 2014 40.08 40.29 39.78 39.87 639,603 +0.02(+0.06%)
Oct 03, 2014 39.43 40.05 39.43 39.85 965,604 +0.69(+1.77%)
Oct 02, 2014 39.15 39.43 38.76 39.16 869,534 -0.08(-0.21%)
Oct 01, 2014 39.80 39.80 39.03 39.24 1,086,180 -0.63(-1.59%)
Sep 30, 2014 40.06 40.24 39.87 39.87 626,636 -0.22(-0.55%)
Sep 29, 2014 39.60 40.18 39.56 40.09 887,686 -0.07(-0.16%)
Sep 26, 2014 39.91 40.21 39.80 40.16 1,208,132 +0.27(+0.67%)
Sep 25, 2014 40.76 40.85 39.84 39.89 1,573,544 -0.98(-2.39%)
Sep 24, 2014 40.83 40.94 40.53 40.87 1,105,261 -0.01(-0.02%)
Sep 23, 2014 40.87 41.22 40.83 40.87 717,316 -0.11(-0.28%)
Sep 22, 2014 41.13 41.13 40.77 40.99 810,644 -0.33(-0.79%)
Sep 19, 2014 41.82 41.87 41.22 41.31 943,416 -0.27(-0.65%)
Sep 18, 2014 41.27 41.66 41.22 41.58 491,650 +0.41(+1.01%)
Sep 17, 2014 41.08 41.36 40.96 41.17 886,018 +0.09(+0.22%)
Sep 16, 2014 41.20 41.23 40.77 41.08 752,981 -0.15(-0.38%)
Sep 15, 2014 41.09 41.24 40.89 41.23 578,936 +0.09(+0.22%)
Sep 12, 2014 41.35 41.42 40.87 41.14 931,522 -0.21(-0.51%)
Sep 11, 2014 40.95 41.37 40.90 41.35 597,586 +0.13(+0.32%)
Sep 10, 2014 41.03 41.35 40.96 41.22 623,583 +0.20(+0.48%)
Sep 09, 2014 41.45 41.61 40.99 41.03 693,429 -0.55(-1.33%)
Sep 08, 2014 41.66 41.79 41.37 41.58 554,633 -0.11(-0.25%)
Sep 05, 2014 41.35 41.74 41.19 41.69 634,456 +0.15(+0.35%)
Sep 04, 2014 41.40 41.74 41.40 41.54 930,591 +0.17(+0.41%)
Sep 03, 2014 41.41 41.61 41.23 41.37 1,134,634 -0.04(-0.10%)
Sep 02, 2014 40.85 41.43 40.85 41.41 1,278,833 +0.55(+1.35%)
Aug 29, 2014 40.51 40.86 40.86 40.86 863,792 +0.46(+1.13%)
Aug 28, 2014 40.36 40.58 40.15 40.40 490,031 -0.15(-0.36%)
Aug 27, 2014 40.43 40.61 40.28 40.55 616,374 +0.09(+0.22%)
Aug 26, 2014 40.52 40.77 40.33 40.46 613,878 -0.04(-0.10%)
Aug 25, 2014 40.81 40.87 40.30 40.50 646,071 +0.03(+0.08%)
Aug 22, 2014 40.39 40.61 40.34 40.47 495,338 -0.08(-0.20%)
Aug 21, 2014 40.67 40.68 40.31 40.55 487,381 -0.01(-0.02%)
Aug 20, 2014 40.67 40.73 40.38 40.56 806,164 -0.11(-0.26%)
Aug 19, 2014 40.40 40.84 40.32 40.66 696,293 +0.37(+0.93%)
Aug 18, 2014 39.97 40.56 39.87 40.29 913,870 +0.58(+1.45%)
Aug 15, 2014 40.42 40.49 39.46 39.71 1,175,990 -0.62(-1.53%)
Aug 14, 2014 40.37 40.37 40.02 40.33 516,800 +0.10(+0.24%)
Aug 13, 2014 40.06 40.39 39.97 40.23 968,514 +0.28(+0.69%)
Aug 12, 2014 40.52 40.58 39.76 39.96 670,877 -0.53(-1.30%)
Aug 11, 2014 40.18 40.68 40.05 40.48 890,621 +0.36(+0.91%)
Aug 08, 2014 39.50 40.09 39.36 40.12 1,179,368 +0.66(+1.66%)
Aug 07, 2014 39.49 39.63 39.25 39.46 1,318,920 +0.26(+0.66%)
Aug 06, 2014 39.15 39.45 38.87 39.20 1,026,180 -0.19(-0.49%)
Aug 05, 2014 39.75 39.91 39.21 39.40 1,128,617 -0.58(-1.44%)
Aug 04, 2014 39.62 39.99 39.54 39.97 1,635,521 +0.51(+1.29%)
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.