Skip to main content

Rh Common Stock (NY: RH )

279.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 120.23 122.15 117.00 119.82 893,600 +0.86(+0.72%)
Dec 28, 2018 119.36 122.64 116.16 118.96 786,400 +0.40(+0.34%)
Dec 27, 2018 116.04 118.64 112.56 118.56 743,707 -0.21(-0.18%)
Dec 26, 2018 109.27 119.03 109.01 118.77 1,104,014 +10.31(+9.51%)
Dec 24, 2018 111.87 112.00 107.26 108.46 988,400 -4.83(-4.26%)
Dec 21, 2018 120.91 123.99 112.47 113.29 2,390,000 -8.50(-6.98%)
Dec 20, 2018 122.69 126.05 118.02 121.79 1,085,645 -0.90(-0.73%)
Dec 19, 2018 125.12 128.50 120.28 122.69 1,159,067 -2.31(-1.85%)
Dec 18, 2018 125.42 128.38 123.89 125.00 730,653 +0.60(+0.48%)
Dec 17, 2018 125.40 127.23 122.32 124.40 1,034,056 -2.21(-1.75%)
Dec 14, 2018 128.92 132.19 125.84 126.61 1,028,500 -3.38(-2.60%)
Dec 13, 2018 136.20 137.85 128.17 129.99 1,682,762 -6.11(-4.49%)
Dec 12, 2018 136.30 138.58 133.61 136.10 1,137,731 +0.88(+0.65%)
Dec 11, 2018 140.05 140.85 134.86 135.22 762,288 -2.31(-1.68%)
Dec 10, 2018 137.77 140.20 134.72 137.53 1,137,690 +0.52(+0.38%)
Dec 07, 2018 142.49 143.00 134.74 137.01 1,436,100 -5.38(-3.78%)
Dec 06, 2018 135.07 143.25 132.33 142.39 2,085,092 +5.26(+3.84%)
Dec 04, 2018 145.45 148.54 132.33 137.13 6,606,500 +13.48(+10.90%)
Dec 03, 2018 124.50 124.50 116.10 123.65 2,794,852 +7.51(+6.47%)
Nov 30, 2018 114.12 116.96 112.61 116.14 1,008,500 +1.56(+1.36%)
Nov 29, 2018 115.42 118.10 114.41 114.58 755,786 -2.03(-1.74%)
Nov 28, 2018 110.72 118.47 110.51 116.61 976,900 +6.39(+5.80%)
Nov 27, 2018 114.13 115.83 109.63 110.22 605,084 -4.36(-3.81%)
Nov 26, 2018 111.12 114.84 111.09 114.58 574,581 +4.49(+4.08%)
Nov 23, 2018 108.15 111.33 108.15 110.09 191,200 +1.08(+0.99%)
Nov 21, 2018 109.01 109.01 109.01 0 +1.38(+1.28%)
Nov 20, 2018 105.70 111.24 104.15 107.63 826,632 +0.23(+0.21%)
Nov 19, 2018 112.54 113.32 106.39 107.40 768,883 -5.59(-4.95%)
Nov 16, 2018 117.29 117.29 110.02 112.99 1,155,200 -6.41(-5.37%)
Nov 15, 2018 122.58 124.06 118.95 119.40 693,979 -4.46(-3.60%)
Nov 14, 2018 126.34 128.17 122.55 123.86 408,650 -1.58(-1.26%)
Nov 13, 2018 122.80 127.56 121.97 125.44 393,510 +2.27(+1.84%)
Nov 12, 2018 125.38 126.00 120.85 123.17 482,918 -2.22(-1.77%)
Nov 09, 2018 125.72 130.63 122.52 125.39 730,100 +0.30(+0.24%)
Nov 08, 2018 129.63 132.52 124.80 125.09 531,186 -6.73(-5.11%)
Nov 07, 2018 127.00 132.12 127.00 131.82 727,887 +5.07(+4.00%)
Nov 06, 2018 123.64 128.45 123.64 126.75 613,937 +2.39(+1.92%)
Nov 05, 2018 124.38 125.02 118.21 124.36 1,000,510 -0.55(-0.44%)
Nov 02, 2018 122.00 125.96 120.89 124.91 830,300 +4.24(+3.51%)
Nov 01, 2018 115.65 120.76 112.20 120.67 1,447,234 +4.96(+4.29%)
Oct 31, 2018 119.19 121.23 115.18 115.71 813,786 -2.13(-1.81%)
Oct 30, 2018 108.00 118.17 108.00 117.84 1,169,794 +9.98(+9.25%)
Oct 29, 2018 114.14 114.38 105.66 107.86 755,289 -3.30(-2.97%)
Oct 26, 2018 107.76 113.54 105.59 111.16 624,600 +1.34(+1.22%)
Oct 25, 2018 104.31 112.25 104.31 109.82 874,339 +5.65(+5.42%)
Oct 24, 2018 113.53 115.66 103.72 104.17 1,477,889 -9.65(-8.48%)
Oct 23, 2018 109.17 114.74 108.95 113.82 1,358,201 +4.42(+4.04%)
Oct 22, 2018 123.53 123.53 109.00 109.40 2,080,569 -13.27(-10.82%)
Oct 19, 2018 123.27 125.19 121.93 122.67 1,001,500 -0.99(-0.80%)
Oct 18, 2018 126.59 127.60 123.14 123.66 925,710 -3.46(-2.72%)
Oct 17, 2018 129.00 129.00 123.99 127.12 1,089,237 -2.34(-1.81%)
Oct 16, 2018 125.18 129.97 124.51 129.46 1,229,431 +4.58(+3.67%)
Oct 15, 2018 123.16 125.20 121.67 124.88 769,852 +0.58(+0.47%)
Oct 12, 2018 122.18 125.13 119.50 124.30 1,666,200 +5.68(+4.79%)
Oct 11, 2018 115.69 120.16 113.70 118.62 2,273,973 +10.87(+10.09%)
Oct 10, 2018 108.31 110.28 106.01 107.75 1,180,221 -0.94(-0.86%)
Oct 09, 2018 110.10 114.50 107.92 108.69 1,054,015 -2.13(-1.92%)
Oct 08, 2018 113.15 113.49 109.24 110.82 968,141 -3.22(-2.82%)
Oct 05, 2018 117.29 118.91 112.46 114.04 1,021,400 -3.27(-2.79%)
Oct 04, 2018 119.08 120.53 116.70 117.31 845,317 -2.09(-1.75%)
Oct 03, 2018 119.20 122.92 119.16 119.40 831,808 +0.43(+0.36%)
Oct 02, 2018 126.23 126.54 118.81 118.97 1,210,010 -8.03(-6.32%)
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.