Skip to main content

Rh Common Stock (NY: RH )

348.26 +51.27 (+17.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 100.63 112.00 98.56 100.47 4,949,042 -17.53(-14.86%)
Mar 30, 2020 112.40 121.90 109.99 118.00 3,353,131 +7.07(+6.37%)
Mar 27, 2020 101.91 113.00 97.11 110.93 1,857,000 +2.79(+2.58%)
Mar 26, 2020 109.93 113.50 102.69 108.14 2,165,578 +2.02(+1.90%)
Mar 25, 2020 107.15 115.46 96.48 106.12 2,626,683 +2.06(+1.98%)
Mar 24, 2020 88.47 104.76 87.13 104.06 2,471,671 +23.63(+29.38%)
Mar 23, 2020 82.04 82.83 73.14 80.43 2,046,424 -1.70(-2.07%)
Mar 20, 2020 93.40 95.34 80.05 82.13 1,962,000 -9.70(-10.56%)
Mar 19, 2020 80.36 95.34 74.30 91.83 2,561,746 +10.49(+12.90%)
Mar 18, 2020 83.16 93.39 78.06 81.34 1,941,950 -11.60(-12.48%)
Mar 17, 2020 96.13 102.89 89.84 92.94 1,958,704 -1.06(-1.13%)
Mar 16, 2020 105.10 113.38 93.29 94.00 2,292,605 -29.12(-23.65%)
Mar 13, 2020 117.38 123.50 105.54 123.12 1,885,400 +15.36(+14.25%)
Mar 12, 2020 116.10 119.96 101.00 107.76 2,511,797 -18.48(-14.64%)
Mar 11, 2020 141.16 142.39 122.43 126.24 2,245,595 -19.83(-13.58%)
Mar 10, 2020 155.66 155.66 140.07 146.07 1,473,269 -1.72(-1.16%)
Mar 09, 2020 150.52 157.99 147.27 147.79 1,412,880 -19.43(-11.62%)
Mar 06, 2020 169.05 176.63 161.12 167.22 1,630,100 -7.59(-4.34%)
Mar 05, 2020 184.21 184.35 170.63 174.81 1,372,321 -15.23(-8.01%)
Mar 04, 2020 185.77 191.13 181.78 190.04 894,270 +6.60(+3.60%)
Mar 03, 2020 193.24 199.74 182.01 183.44 1,072,724 -9.52(-4.93%)
Mar 02, 2020 183.05 193.05 175.68 192.96 1,448,767 +11.56(+6.37%)
Feb 28, 2020 184.80 189.64 177.30 181.40 1,889,000 -11.10(-5.77%)
Feb 27, 2020 202.42 207.99 192.03 192.50 1,287,551 -17.60(-8.38%)
Feb 26, 2020 212.97 219.09 207.85 210.10 666,099 -1.67(-0.79%)
Feb 25, 2020 222.03 224.00 210.39 211.77 962,461 -6.67(-3.05%)
Feb 24, 2020 222.01 228.40 217.02 218.44 1,126,512 -18.01(-7.62%)
Feb 21, 2020 243.31 245.39 234.47 236.45 988,900 -9.32(-3.79%)
Feb 20, 2020 247.70 252.40 243.52 245.77 657,357 -3.86(-1.55%)
Feb 19, 2020 255.35 256.27 249.21 249.63 741,236 -2.47(-0.98%)
Feb 18, 2020 246.40 254.97 245.87 252.10 1,187,846 +13.92(+5.84%)
Feb 14, 2020 239.03 240.59 233.15 238.18 469,300 -0.47(-0.20%)
Feb 13, 2020 240.00 243.40 237.81 238.65 774,226 -2.88(-1.19%)
Feb 12, 2020 237.00 241.98 236.52 241.53 992,090 +5.02(+2.12%)
Feb 11, 2020 229.03 236.84 226.21 236.51 1,052,575 +8.67(+3.81%)
Feb 10, 2020 214.91 230.49 214.82 227.84 1,213,295 +11.88(+5.50%)
Feb 07, 2020 218.06 219.81 215.28 215.96 330,500 -2.69(-1.23%)
Feb 06, 2020 219.78 220.22 217.11 218.65 437,952 -1.63(-0.74%)
Feb 05, 2020 217.84 221.91 217.84 220.28 538,722 +6.22(+2.91%)
Feb 04, 2020 212.31 216.88 211.29 214.06 499,706 +5.44(+2.61%)
Feb 03, 2020 210.51 212.94 208.00 208.62 702,500 -0.13(-0.06%)
Jan 31, 2020 218.74 218.74 208.34 208.75 729,300 -10.74(-4.89%)
Jan 30, 2020 217.93 223.10 217.01 219.49 332,166 -0.93(-0.42%)
Jan 29, 2020 223.33 224.75 219.93 220.42 409,199 -0.32(-0.14%)
Jan 28, 2020 216.19 222.64 214.84 220.74 668,332 +6.81(+3.18%)
Jan 27, 2020 214.96 217.46 213.01 213.93 782,430 -7.18(-3.25%)
Jan 24, 2020 226.29 227.20 219.20 221.11 521,800 -4.74(-2.10%)
Jan 23, 2020 223.00 228.49 221.27 225.85 505,922 +1.98(+0.88%)
Jan 22, 2020 223.92 228.16 222.31 223.87 910,236 +2.64(+1.19%)
Jan 21, 2020 222.34 224.39 219.52 221.23 887,619 -1.16(-0.52%)
Jan 17, 2020 224.59 229.70 222.30 222.39 848,500 -0.89(-0.40%)
Jan 16, 2020 221.83 223.67 218.22 223.28 616,909 +2.22(+1.00%)
Jan 15, 2020 223.13 224.16 219.57 221.06 735,430 -2.30(-1.03%)
Jan 14, 2020 214.97 225.25 214.04 223.36 1,345,474 +7.85(+3.64%)
Jan 13, 2020 208.49 215.93 203.15 215.51 1,555,938 +7.88(+3.80%)
Jan 10, 2020 217.95 218.26 207.09 207.63 2,170,200 -10.83(-4.96%)
Jan 09, 2020 212.60 219.62 210.10 218.46 1,356,237 +7.14(+3.38%)
Jan 08, 2020 215.62 216.60 211.15 211.32 1,003,377 -4.55(-2.11%)
Jan 07, 2020 214.06 216.20 211.10 215.87 1,121,460 +3.10(+1.46%)
Jan 06, 2020 207.27 213.79 205.68 212.77 1,473,069 +3.37(+1.61%)
Jan 03, 2020 210.00 210.78 206.53 209.40 708,900 -2.10(-0.99%)
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.