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

Rh Common Stock (NY: RH )

246.78 +3.05 (+1.25%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 18, 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 (%)
Jan 31, 2022 390.04 405.25 402.82 590,041 +10.90(+2.78%)
Jan 28, 2022 370.99 392.29 365.75 391.92 688,715 +25.01(+6.82%)
Jan 27, 2022 383.29 390.00 363.40 366.91 534,232 -11.75(-3.10%)
Jan 26, 2022 406.03 408.99 374.26 378.66 721,719 -19.90(-4.99%)
Jan 25, 2022 399.24 405.55 391.00 398.56 660,025 -8.60(-2.11%)
Jan 24, 2022 375.97 407.73 362.00 407.16 1,444,025 +15.76(+4.03%)
Jan 21, 2022 398.88 405.69 391.29 391.40 695,644 -12.84(-3.18%)
Jan 20, 2022 425.00 435.53 402.67 404.24 777,606 -11.81(-2.84%)
Jan 19, 2022 426.02 435.51 413.29 416.05 766,432 -10.22(-2.40%)
Jan 18, 2022 441.24 441.45 420.72 426.27 1,197,539 -21.19(-4.74%)
Jan 14, 2022 447.46 0 -8.76(-1.92%)
Jan 13, 2022 475.96 475.96 450.53 456.22 820,500 -16.80(-3.55%)
Jan 12, 2022 484.52 491.95 467.73 473.02 527,802 -9.00(-1.87%)
Jan 11, 2022 478.98 487.03 472.00 482.02 389,647 +2.42(+0.50%)
Jan 10, 2022 480.84 481.00 463.71 479.60 752,589 -15.20(-3.07%)
Jan 07, 2022 512.23 520.65 490.38 494.80 636,789 -23.14(-4.47%)
Jan 06, 2022 513.68 525.81 496.63 517.94 450,803 +12.02(+2.38%)
Jan 05, 2022 524.00 533.37 503.78 505.92 644,707 -24.17(-4.56%)
Jan 04, 2022 543.60 548.53 525.63 530.09 390,162 -8.23(-1.53%)
Jan 03, 2022 540.45 556.59 537.39 538.32 348,765 +2.38(+0.44%)
Dec 31, 2021 534.58 542.70 527.05 535.94 326,374 -0.79(-0.15%)
Dec 30, 2021 533.06 546.00 531.71 536.73 301,529 +3.08(+0.58%)
Dec 29, 2021 534.70 538.00 527.61 533.65 350,055 +4.66(+0.88%)
Dec 28, 2021 542.45 546.60 528.30 528.99 419,740 -12.79(-2.36%)
Dec 27, 2021 545.00 550.57 537.66 541.78 300,209 -4.31(-0.79%)
Dec 23, 2021 549.09 552.35 541.01 546.09 175,756 +1.52(+0.28%)
Dec 22, 2021 548.79 554.03 538.98 544.57 297,116 -3.77(-0.69%)
Dec 21, 2021 536.98 550.33 536.41 548.34 359,472 +20.92(+3.97%)
Dec 20, 2021 543.04 544.15 522.91 527.42 381,634 -25.40(-4.59%)
Dec 17, 2021 542.00 560.00 531.55 552.82 631,850 +6.33(+1.16%)
Dec 16, 2021 572.00 575.00 537.23 546.49 484,320 -21.54(-3.79%)
Dec 15, 2021 565.59 569.74 545.37 568.03 410,768 -0.17(-0.03%)
Dec 14, 2021 557.82 574.25 552.22 568.20 404,154 +1.00(+0.18%)
Dec 13, 2021 602.75 613.00 564.69 567.20 549,733 -35.80(-5.94%)
Dec 10, 2021 608.45 615.00 582.30 603.00 908,979 -5.51(-0.91%)
Dec 09, 2021 625.00 658.51 607.11 608.51 2,471,943 +31.55(+5.47%)
Dec 08, 2021 576.04 583.75 570.00 576.96 1,196,713 +0.62(+0.11%)
Dec 07, 2021 577.03 586.75 572.74 576.34 382,908 +13.82(+2.46%)
Dec 06, 2021 540.00 571.00 539.91 562.52 590,566 +25.38(+4.73%)
Dec 03, 2021 564.80 568.03 525.01 537.14 514,517 -23.61(-4.21%)
Dec 02, 2021 565.00 574.85 554.23 560.75 383,409 -4.11(-0.73%)
Dec 01, 2021 590.23 600.87 564.56 564.86 436,486 -18.32(-3.14%)
Nov 30, 2021 597.42 598.01 575.72 583.18 409,737 -13.60(-2.28%)
Nov 29, 2021 607.70 607.70 595.58 596.78 302,744 -2.56(-0.43%)
Nov 26, 2021 596.00 607.93 593.73 599.34 141,948 -5.84(-0.97%)
Nov 24, 2021 599.04 610.42 590.47 605.18 298,867 +0.73(+0.12%)
Nov 23, 2021 621.04 621.60 598.08 604.45 611,063 -22.66(-3.61%)
Nov 22, 2021 643.77 645.20 624.51 627.11 429,997 -17.78(-2.76%)
Nov 19, 2021 639.91 651.49 637.27 644.89 296,609 +1.84(+0.29%)
Nov 18, 2021 628.06 643.13 637.00 643.05 361,438 +19.04(+3.05%)
Nov 17, 2021 656.00 656.05 618.62 624.01 538,092 -26.99(-4.15%)
Nov 16, 2021 649.29 656.90 642.01 651.00 292,198 +1.71(+0.26%)
Nov 15, 2021 639.14 653.25 637.88 649.29 319,519 +13.63(+2.14%)
Nov 12, 2021 629.80 638.41 626.00 635.66 333,580 +0.23(+0.04%)
Nov 11, 2021 641.62 643.99 629.40 635.43 391,348 -1.31(-0.21%)
Nov 10, 2021 648.74 636.74 382,640 -15.53(-2.38%)
Nov 09, 2021 657.50 664.00 649.51 652.27 313,376 -5.72(-0.87%)
Nov 08, 2021 662.76 665.97 642.51 657.99 319,616 -2.10(-0.32%)
Nov 05, 2021 667.69 670.95 652.75 660.09 338,978 -2.48(-0.37%)
Nov 04, 2021 678.96 680.90 661.33 662.57 311,358 -14.01(-2.07%)
Nov 03, 2021 656.92 689.80 655.85 676.58 404,479 +17.15(+2.60%)
Nov 02, 2021 667.68 669.54 653.88 659.43 315,007 -9.72(-1.45%)
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.