Skip to main content

Rh Common Stock (NY: RH )

279.47 -11.26 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 603.99 619.52 590.37 596.60 783,432 -3.40(-0.57%)
Mar 30, 2021 564.18 609.48 564.18 600.00 1,134,391 +34.10(+6.03%)
Mar 29, 2021 578.18 610.00 557.18 565.90 1,590,056 -12.28(-2.12%)
Mar 26, 2021 539.99 581.60 535.37 578.18 1,994,700 +49.10(+9.28%)
Mar 25, 2021 503.00 534.55 480.89 529.08 1,536,792 +43.97(+9.06%)
Mar 24, 2021 515.00 516.00 483.80 485.11 732,945 -23.39(-4.60%)
Mar 23, 2021 520.00 538.13 499.73 508.50 659,554 -20.16(-3.81%)
Mar 22, 2021 523.58 540.49 522.91 528.66 636,292 +13.05(+2.53%)
Mar 19, 2021 492.55 518.96 483.57 515.61 831,200 +29.73(+6.12%)
Mar 18, 2021 480.00 511.52 475.44 485.88 846,325 +8.85(+1.86%)
Mar 17, 2021 472.29 484.79 466.20 477.03 454,175 +1.59(+0.33%)
Mar 16, 2021 467.00 483.81 457.66 475.44 395,397 +10.13(+2.18%)
Mar 15, 2021 468.99 477.94 463.00 465.31 328,606 -6.68(-1.42%)
Mar 12, 2021 473.75 482.49 468.00 471.99 238,000 -2.33(-0.49%)
Mar 11, 2021 470.19 481.15 465.86 474.32 478,718 +13.45(+2.92%)
Mar 10, 2021 465.00 472.69 451.61 460.87 327,122 +2.70(+0.59%)
Mar 09, 2021 462.99 473.64 457.26 458.17 406,312 +16.71(+3.79%)
Mar 08, 2021 445.36 465.00 436.12 441.46 427,755 -7.56(-1.68%)
Mar 05, 2021 451.18 453.88 411.88 449.02 607,800 +2.09(+0.47%)
Mar 04, 2021 453.04 461.72 432.01 446.93 537,490 -13.08(-2.84%)
Mar 03, 2021 486.55 492.77 453.79 460.01 483,325 -27.33(-5.61%)
Mar 02, 2021 508.53 511.00 485.81 487.34 227,850 -18.62(-3.68%)
Mar 01, 2021 505.76 514.98 498.00 505.96 313,734 +15.59(+3.18%)
Feb 26, 2021 483.34 502.10 475.79 490.37 337,100 +17.29(+3.65%)
Feb 25, 2021 506.48 516.00 472.86 473.08 376,864 -36.17(-7.10%)
Feb 24, 2021 505.38 510.47 490.04 509.25 228,162 +6.38(+1.27%)
Feb 23, 2021 484.55 505.99 465.31 502.87 340,525 +2.35(+0.47%)
Feb 22, 2021 497.35 516.35 491.92 500.52 355,138 -4.68(-0.93%)
Feb 19, 2021 492.26 509.08 488.90 505.20 326,600 +17.56(+3.60%)
Feb 18, 2021 479.00 490.76 473.53 487.64 201,138 +3.95(+0.82%)
Feb 17, 2021 486.56 487.26 472.20 483.69 415,878 -3.62(-0.74%)
Feb 16, 2021 494.33 495.86 482.48 487.31 269,559 -4.59(-0.93%)
Feb 12, 2021 500.83 506.91 483.02 491.90 455,600 -14.18(-2.80%)
Feb 11, 2021 502.13 524.22 500.00 506.08 556,013 +8.06(+1.62%)
Feb 10, 2021 505.19 505.46 489.54 498.02 325,138 -0.43(-0.09%)
Feb 09, 2021 499.35 506.71 496.32 498.45 210,781 -1.56(-0.31%)
Feb 08, 2021 490.69 509.29 490.69 500.01 226,938 +13.08(+2.69%)
Feb 05, 2021 492.00 492.64 481.89 486.93 179,100 -0.83(-0.17%)
Feb 04, 2021 476.91 488.99 473.06 487.76 234,276 +13.14(+2.77%)
Feb 03, 2021 483.20 486.86 472.87 474.62 293,485 -5.56(-1.16%)
Feb 02, 2021 493.71 498.86 480.09 480.18 388,343 -3.86(-0.80%)
Feb 01, 2021 478.36 488.89 471.70 484.04 321,053 +8.68(+1.83%)
Jan 29, 2021 470.00 487.00 465.78 475.36 349,500 -1.39(-0.29%)
Jan 28, 2021 461.98 492.05 459.58 476.75 629,191 +21.27(+4.67%)
Jan 27, 2021 481.45 482.53 452.50 455.48 882,942 -35.12(-7.16%)
Jan 26, 2021 501.82 502.58 490.05 490.60 369,550 -5.09(-1.03%)
Jan 25, 2021 503.45 516.96 486.32 495.69 345,220 -6.33(-1.26%)
Jan 22, 2021 497.10 503.18 488.18 502.02 280,500 +0.82(+0.16%)
Jan 21, 2021 501.76 513.98 500.32 501.20 334,948 -1.08(-0.22%)
Jan 20, 2021 506.71 510.37 497.68 502.28 319,527 +1.29(+0.26%)
Jan 19, 2021 517.41 517.41 496.11 500.99 493,152 -6.37(-1.26%)
Jan 15, 2021 511.45 518.40 498.17 507.36 466,300 -8.21(-1.59%)
Jan 14, 2021 506.27 524.02 505.39 515.57 458,223 +12.48(+2.48%)
Jan 13, 2021 508.36 513.07 501.75 503.09 415,718 -5.72(-1.12%)
Jan 12, 2021 490.85 517.45 490.85 508.81 538,190 +20.36(+4.17%)
Jan 11, 2021 480.00 494.60 477.73 488.45 430,921 +4.00(+0.83%)
Jan 08, 2021 493.00 499.00 472.90 484.45 456,200 -5.16(-1.05%)
Jan 07, 2021 473.39 490.46 468.98 489.61 596,907 +21.59(+4.61%)
Jan 06, 2021 440.00 476.51 440.00 468.02 585,454 +19.67(+4.39%)
Jan 05, 2021 440.77 448.78 439.82 448.35 387,144 +6.09(+1.38%)
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.