Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rh Common Stock (NY: RH )

333.13 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 349.28 355.45 335.41 336.12 699,864 -16.88(-4.78%)
Apr 28, 2022 345.37 354.56 334.88 353.00 998,370 +12.49(+3.67%)
Apr 27, 2022 332.48 346.39 332.00 340.51 997,915 +7.92(+2.38%)
Apr 26, 2022 332.76 342.42 325.80 332.59 828,050 -4.78(-1.42%)
Apr 25, 2022 319.64 337.67 317.56 337.37 969,097 +17.37(+5.43%)
Apr 22, 2022 334.04 334.81 319.35 320.00 1,085,324 -17.16(-5.09%)
Apr 21, 2022 341.00 346.69 334.72 337.16 876,890 -1.19(-0.35%)
Apr 20, 2022 348.72 350.08 337.91 338.35 656,954 -10.04(-2.88%)
Apr 19, 2022 329.14 353.24 329.14 348.39 946,944 +20.83(+6.36%)
Apr 18, 2022 332.62 339.87 324.76 327.56 1,585,898 -6.97(-2.08%)
Apr 14, 2022 350.30 361.75 331.67 334.53 1,632,476 -18.69(-5.29%)
Apr 13, 2022 343.10 358.82 342.18 353.22 904,733 +6.62(+1.91%)
Apr 12, 2022 346.57 359.50 345.00 346.60 1,213,806 +5.71(+1.68%)
Apr 11, 2022 327.82 348.54 327.14 340.89 1,004,544 +5.11(+1.52%)
Apr 08, 2022 324.67 342.92 320.56 335.78 1,315,181 +7.96(+2.43%)
Apr 07, 2022 334.01 337.70 313.85 327.82 1,516,533 -7.25(-2.16%)
Apr 06, 2022 344.74 346.99 327.01 335.07 1,633,649 -19.26(-5.44%)
Apr 05, 2022 343.06 360.10 342.76 354.33 3,095,510 +23.48(+7.10%)
Apr 04, 2022 322.00 330.90 317.00 330.85 2,050,049 +10.31(+3.22%)
Apr 01, 2022 326.95 329.00 317.89 320.54 1,709,177 -5.55(-1.70%)
Mar 31, 2022 329.25 330.97 323.40 326.09 2,641,491 -8.19(-2.45%)
Mar 30, 2022 353.51 358.98 332.78 334.28 5,592,099 -51.41(-13.33%)
Mar 29, 2022 387.14 390.85 375.40 385.69 2,424,926 +18.19(+4.95%)
Mar 28, 2022 352.30 368.11 352.15 367.50 830,735 +15.54(+4.42%)
Mar 25, 2022 365.92 365.92 348.66 351.96 521,195 -9.59(-2.65%)
Mar 24, 2022 359.51 363.00 351.18 361.55 396,753 +1.23(+0.34%)
Mar 23, 2022 367.05 368.33 354.62 360.32 502,337 -13.34(-3.57%)
Mar 22, 2022 373.85 382.43 372.21 373.66 499,966 +3.83(+1.04%)
Mar 21, 2022 371.40 375.49 360.50 369.83 448,794 -4.67(-1.25%)
Mar 18, 2022 360.00 376.36 360.00 374.50 645,758 +10.70(+2.94%)
Mar 17, 2022 361.10 366.61 350.47 363.80 507,274 +11.21(+3.18%)
Mar 16, 2022 345.48 356.80 337.58 352.59 471,746 +12.26(+3.60%)
Mar 15, 2022 329.00 343.08 326.21 340.33 460,318 +14.48(+4.44%)
Mar 14, 2022 328.00 340.28 320.81 325.85 487,474 +0.77(+0.24%)
Mar 11, 2022 345.77 345.77 324.57 325.08 426,647 -15.66(-4.60%)
Mar 10, 2022 338.59 346.97 331.59 340.74 372,104 -5.59(-1.61%)
Mar 09, 2022 346.45 357.40 344.25 346.33 649,904 +13.60(+4.09%)
Mar 08, 2022 331.00 344.90 321.78 332.73 1,168,308 +1.73(+0.52%)
Mar 07, 2022 365.39 372.34 330.56 331.00 1,331,680 -35.58(-9.71%)
Mar 04, 2022 393.15 395.00 359.25 366.58 767,922 -28.73(-7.27%)
Mar 03, 2022 410.67 412.72 395.31 395.31 434,263 -12.11(-2.97%)
Mar 02, 2022 399.26 410.68 393.82 407.42 371,371 +11.22(+2.83%)
Mar 01, 2022 406.00 408.60 389.96 396.20 513,202 -5.67(-1.41%)
Feb 28, 2022 395.80 403.77 389.51 401.87 350,522 +5.55(+1.40%)
Feb 25, 2022 385.11 397.49 373.65 396.32 486,308 +13.88(+3.63%)
Feb 24, 2022 346.75 384.35 346.07 382.44 980,366 +15.17(+4.13%)
Feb 23, 2022 377.24 382.69 363.92 367.27 371,858 -6.35(-1.70%)
Feb 22, 2022 391.25 394.77 367.17 373.62 624,410 -26.58(-6.64%)
Feb 18, 2022 400.20 0 -2.33(-0.58%)
Feb 17, 2022 415.66 418.57 399.30 402.53 324,061 -17.56(-4.18%)
Feb 16, 2022 420.15 425.85 411.68 420.09 385,672 -6.36(-1.49%)
Feb 15, 2022 417.70 428.00 417.70 426.45 477,742 +17.83(+4.36%)
Feb 14, 2022 405.61 421.36 405.61 408.62 281,426 +0.03(+0.01%)
Feb 11, 2022 416.69 425.96 407.35 408.59 372,017 -12.97(-3.08%)
Feb 10, 2022 412.26 441.67 412.26 421.56 610,130 -0.74(-0.18%)
Feb 09, 2022 419.99 425.93 411.31 422.30 423,450 +11.08(+2.69%)
Feb 08, 2022 404.84 415.71 403.04 411.22 372,673 +3.35(+0.82%)
Feb 07, 2022 403.16 415.33 402.17 407.87 405,230 +3.80(+0.94%)
Feb 04, 2022 400.00 407.19 393.02 404.07 352,998 +7.67(+1.93%)
Feb 03, 2022 398.09 396.40 370,455 -6.19(-1.54%)
Feb 02, 2022 416.00 416.00 396.65 402.59 475,076 -9.69(-2.35%)
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.