Skip to main content

Rh Common Stock (NY: RH )

312.40 +4.84 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 88.27 90.48 88.27 89.92 771,987 +1.95(+2.22%)
Oct 30, 2017 86.64 91.81 86.40 87.97 1,375,750 +1.33(+1.54%)
Oct 27, 2017 86.87 88.09 85.56 86.64 635,373 -0.24(-0.28%)
Oct 26, 2017 82.49 87.25 82.49 86.88 1,228,731 +3.83(+4.61%)
Oct 25, 2017 85.50 86.43 79.24 83.05 1,804,758 -2.22(-2.60%)
Oct 24, 2017 85.00 86.43 83.92 85.27 903,602 +0.68(+0.80%)
Oct 23, 2017 84.51 88.54 84.01 84.59 2,384,414 +0.80(+0.95%)
Oct 20, 2017 81.09 84.70 80.97 83.79 836,065 +3.48(+4.33%)
Oct 19, 2017 78.68 80.54 78.68 80.31 367,064 +0.50(+0.63%)
Oct 18, 2017 78.58 81.61 78.32 79.81 597,621 +0.99(+1.26%)
Oct 17, 2017 79.42 81.77 78.50 78.82 671,927 -0.80(-1.00%)
Oct 16, 2017 79.90 83.57 79.36 79.62 1,723,308 -0.46(-0.57%)
Oct 13, 2017 77.10 80.87 77.09 80.08 1,113,732 +2.88(+3.73%)
Oct 12, 2017 77.02 77.66 74.92 77.20 1,389,596 -0.05(-0.06%)
Oct 11, 2017 73.86 78.13 73.80 77.25 1,414,024 +3.05(+4.11%)
Oct 10, 2017 72.67 76.50 72.67 74.20 1,101,049 +1.53(+2.11%)
Oct 09, 2017 75.72 75.97 71.78 72.67 1,379,768 -3.79(-4.96%)
Oct 06, 2017 75.00 77.56 74.81 76.46 863,314 +1.17(+1.55%)
Oct 05, 2017 75.17 76.19 74.84 75.29 673,896 -0.45(-0.59%)
Oct 04, 2017 74.67 77.03 74.57 75.74 926,289 +1.49(+2.01%)
Oct 03, 2017 71.16 75.39 71.16 74.25 1,163,554 +2.75(+3.85%)
Oct 02, 2017 70.31 71.99 68.78 71.50 1,064,300 +1.18(+1.68%)
Sep 29, 2017 70.97 71.90 69.65 70.32 1,096,360 -0.78(-1.10%)
Sep 28, 2017 70.73 72.05 70.22 71.10 1,016,883 -0.49(-0.68%)
Sep 27, 2017 70.91 72.33 70.12 71.59 1,189,881 +2.22(+3.20%)
Sep 26, 2017 73.70 75.45 68.39 69.37 2,033,721 -2.26(-3.16%)
Sep 25, 2017 72.50 73.04 71.09 71.63 1,192,728 -0.59(-0.82%)
Sep 22, 2017 72.80 73.27 71.33 72.22 916,684 -0.58(-0.80%)
Sep 21, 2017 73.43 74.12 71.81 72.80 840,666 -0.67(-0.91%)
Sep 20, 2017 73.43 74.09 72.16 73.47 964,933 -0.37(-0.50%)
Sep 19, 2017 72.45 74.75 72.27 73.84 1,121,442 +1.72(+2.38%)
Sep 18, 2017 74.31 74.46 72.06 72.12 1,254,074 -1.18(-1.61%)
Sep 15, 2017 72.04 74.93 71.80 73.30 3,421,917 +2.10(+2.95%)
Sep 14, 2017 70.61 72.20 69.51 71.20 1,131,716 +0.20(+0.28%)
Sep 13, 2017 70.82 74.50 70.82 71.00 2,238,496 -0.16(-0.22%)
Sep 12, 2017 69.30 71.92 67.72 71.16 1,776,632 +2.70(+3.94%)
Sep 11, 2017 70.63 70.84 68.00 68.46 1,931,501 -2.19(-3.10%)
Sep 08, 2017 71.45 73.88 69.81 70.65 4,626,642 -0.89(-1.24%)
Sep 07, 2017 69.71 73.22 68.62 71.54 12,089,637 +22.12(+44.76%)
Sep 06, 2017 49.86 51.12 49.02 49.42 4,870,382 -0.32(-0.64%)
Sep 05, 2017 49.55 50.79 47.50 49.74 2,618,183 +1.23(+2.54%)
Sep 01, 2017 46.67 48.70 45.74 48.51 2,056,560 +1.72(+3.68%)
Aug 31, 2017 45.64 47.03 44.75 46.79 1,329,035 +1.29(+2.84%)
Aug 30, 2017 45.19 46.23 45.00 45.50 631,392 +0.29(+0.64%)
Aug 29, 2017 44.56 45.48 44.00 45.21 773,274 +0.05(+0.11%)
Aug 28, 2017 45.57 46.18 44.76 45.16 634,830 -0.27(-0.59%)
Aug 25, 2017 45.31 46.19 44.96 45.43 830,764 +0.07(+0.15%)
Aug 24, 2017 47.82 49.69 45.03 45.36 1,500,267 -1.38(-2.95%)
Aug 23, 2017 48.05 48.05 46.19 46.74 1,386,685 -1.59(-3.29%)
Aug 22, 2017 48.35 50.08 47.86 48.33 665,835 +0.08(+0.17%)
Aug 21, 2017 49.90 49.90 46.70 48.25 1,302,083 -1.66(-3.33%)
Aug 18, 2017 49.33 50.75 49.02 49.91 1,872,571 +0.26(+0.52%)
Aug 17, 2017 50.87 52.16 49.47 49.65 1,134,669 -1.35(-2.65%)
Aug 16, 2017 52.62 52.87 50.88 51.00 1,072,788 -1.18(-2.26%)
Aug 15, 2017 56.13 56.35 52.12 52.18 1,928,468 -4.74(-8.33%)
Aug 14, 2017 56.00 57.28 55.88 56.92 828,412 +0.92(+1.64%)
Aug 11, 2017 55.75 57.37 55.22 56.00 825,013 -0.05(-0.09%)
Aug 10, 2017 56.94 57.42 54.98 56.05 984,646 -1.28(-2.23%)
Aug 09, 2017 56.19 57.79 56.09 57.33 774,370 -0.01(-0.02%)
Aug 08, 2017 58.75 59.04 55.46 57.34 976,325 -1.26(-2.15%)
Aug 07, 2017 57.18 59.61 56.71 58.60 1,642,999 +1.68(+2.95%)
Aug 04, 2017 59.00 59.56 56.92 56.92 3,071,657 -2.08(-3.53%)
Aug 03, 2017 60.00 60.43 58.51 59.00 1,368,236 -1.69(-2.78%)
Aug 02, 2017 62.65 63.09 60.44 60.69 1,098,984 -2.42(-3.83%)
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.