Skip to main content

Robert Half International (NY: RHI )

63.92 +0.06 (+0.09%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 81.89 81.89 80.28 80.91 1,018,350 -1.10(-1.34%)
Apr 29, 2021 81.69 82.21 81.00 82.01 839,028 +1.03(+1.28%)
Apr 28, 2021 82.10 83.07 80.97 80.98 1,024,075 -1.16(-1.42%)
Apr 27, 2021 81.15 82.18 81.00 82.14 706,420 +1.15(+1.41%)
Apr 26, 2021 80.51 81.76 80.51 81.00 847,339 +0.65(+0.80%)
Apr 23, 2021 78.69 80.64 77.86 80.35 1,434,569 +1.66(+2.11%)
Apr 22, 2021 80.51 80.83 78.64 78.69 1,431,638 +2.49(+3.27%)
Apr 21, 2021 74.99 76.53 74.75 76.19 873,087 +1.15(+1.54%)
Apr 20, 2021 75.93 77.41 74.75 75.04 841,805 -0.21(-0.28%)
Apr 19, 2021 76.50 76.68 75.04 75.25 1,246,118 -1.68(-2.18%)
Apr 16, 2021 76.58 77.14 76.00 76.93 715,065 +0.99(+1.30%)
Apr 15, 2021 76.77 77.15 75.22 75.94 672,175 -0.61(-0.80%)
Apr 14, 2021 76.24 77.46 76.24 76.55 1,077,285 +0.30(+0.39%)
Apr 13, 2021 75.44 76.38 74.99 76.26 1,155,406 +0.67(+0.88%)
Apr 12, 2021 74.83 75.70 74.81 75.59 695,037 +0.46(+0.61%)
Apr 09, 2021 74.50 75.34 74.33 75.13 1,061,336 +1.03(+1.38%)
Apr 08, 2021 73.63 74.38 73.05 74.11 729,269 +0.61(+0.83%)
Apr 07, 2021 73.31 73.65 72.80 73.50 884,230 +0.21(+0.29%)
Apr 06, 2021 72.00 74.47 71.69 73.28 1,385,559 +1.07(+1.48%)
Apr 05, 2021 72.27 73.06 71.70 72.21 881,480 +0.49(+0.68%)
Apr 01, 2021 72.27 72.62 71.29 71.72 2,083,152 -0.38(-0.53%)
Mar 31, 2021 71.58 72.80 71.48 72.10 1,058,801 +0.47(+0.66%)
Mar 30, 2021 70.76 71.89 70.55 71.63 722,983 +1.09(+1.54%)
Mar 29, 2021 70.95 72.40 70.06 70.54 851,044 -0.70(-0.99%)
Mar 26, 2021 70.38 71.33 69.63 71.24 901,735 +1.81(+2.61%)
Mar 25, 2021 67.75 69.83 67.60 69.43 936,229 +1.38(+2.02%)
Mar 24, 2021 68.55 69.89 68.00 68.06 906,768 +0.23(+0.34%)
Mar 23, 2021 69.09 69.38 67.58 67.83 881,553 -1.90(-2.73%)
Mar 22, 2021 70.99 71.26 68.73 69.73 982,221 -1.12(-1.58%)
Mar 19, 2021 71.00 71.56 69.48 70.85 5,371,110 -0.72(-1.01%)
Mar 18, 2021 70.01 73.12 69.63 71.57 1,237,620 +1.68(+2.41%)
Mar 17, 2021 70.17 70.78 69.39 69.89 1,150,933 -0.01(-0.01%)
Mar 16, 2021 71.64 71.98 69.47 69.89 962,776 -1.74(-2.42%)
Mar 15, 2021 71.94 72.04 70.69 71.63 1,182,878 -0.80(-1.11%)
Mar 12, 2021 71.80 72.50 70.61 72.43 700,339 +1.01(+1.41%)
Mar 11, 2021 71.08 72.18 70.28 71.43 637,755 +0.77(+1.08%)
Mar 10, 2021 70.72 71.31 70.16 70.66 1,123,605 -0.27(-0.38%)
Mar 09, 2021 71.70 72.23 70.79 70.93 1,345,490 -0.38(-0.53%)
Mar 08, 2021 71.80 72.25 70.54 71.31 1,236,733 +0.27(+0.38%)
Mar 05, 2021 70.89 71.34 69.60 71.04 1,394,290 +1.03(+1.48%)
Mar 04, 2021 71.09 71.46 69.00 70.01 1,447,948 -1.03(-1.44%)
Mar 03, 2021 71.98 72.56 71.03 71.03 1,362,800 -0.65(-0.90%)
Mar 02, 2021 73.00 73.75 71.60 71.68 1,330,168 -1.32(-1.81%)
Mar 01, 2021 72.16 73.30 71.93 73.00 1,268,379 +1.15(+1.61%)
Feb 26, 2021 73.30 73.71 71.38 71.84 2,162,953 -1.48(-2.02%)
Feb 25, 2021 76.29 76.41 73.08 73.32 1,860,738 -2.55(-3.36%)
Feb 24, 2021 75.95 76.58 74.85 75.87 1,630,148 -0.24(-0.32%)
Feb 23, 2021 74.17 76.76 73.36 76.11 1,503,979 +1.60(+2.15%)
Feb 22, 2021 71.89 74.97 71.52 74.51 1,121,617 +2.41(+3.34%)
Feb 19, 2021 70.95 72.52 70.95 72.10 996,504 +1.42(+2.00%)
Feb 18, 2021 69.79 71.17 69.34 70.69 940,894 +0.36(+0.51%)
Feb 17, 2021 68.42 70.90 68.05 70.33 1,262,302 +1.60(+2.33%)
Feb 16, 2021 67.98 68.79 67.24 68.73 1,337,226 +0.90(+1.33%)
Feb 12, 2021 67.26 68.12 67.16 67.83 860,207 +0.66(+0.99%)
Feb 11, 2021 67.16 67.96 66.38 67.17 895,892 +0.05(+0.07%)
Feb 10, 2021 66.94 67.45 65.80 67.12 1,116,502 +0.75(+1.14%)
Feb 09, 2021 66.10 66.56 65.30 66.37 670,690 +0.08(+0.12%)
Feb 08, 2021 65.40 66.39 65.04 66.28 647,783 +1.18(+1.81%)
Feb 05, 2021 65.06 65.84 64.43 65.11 757,848 +0.41(+0.64%)
Feb 04, 2021 64.43 65.60 64.31 64.69 1,079,805 +0.06(+0.10%)
Feb 03, 2021 62.72 64.87 62.28 64.63 1,375,046 +2.57(+4.15%)
Feb 02, 2021 63.29 63.43 61.15 62.05 2,010,733 -1.10(-1.75%)
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.