Skip to main content

Rh Common Stock (NY: RH )

220.70 +8.44 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 349.28 355.45 335.41 336.12 699,864 -16.88(-4.78%)
Apr 28, 2022 345.37 354.56 334.88 353.00 998,370 +12.49(+3.67%)
Apr 27, 2022 332.48 346.39 332.00 340.51 997,915 +7.92(+2.38%)
Apr 26, 2022 332.76 342.42 325.80 332.59 828,050 -4.78(-1.42%)
Apr 25, 2022 319.64 337.67 317.56 337.37 969,097 +17.37(+5.43%)
Apr 22, 2022 334.04 334.81 319.35 320.00 1,085,324 -17.16(-5.09%)
Apr 21, 2022 341.00 346.69 334.72 337.16 876,890 -1.19(-0.35%)
Apr 20, 2022 348.72 350.08 337.91 338.35 656,954 -10.04(-2.88%)
Apr 19, 2022 329.14 353.24 329.14 348.39 946,944 +20.83(+6.36%)
Apr 18, 2022 332.62 339.87 324.76 327.56 1,585,898 -6.97(-2.08%)
Apr 14, 2022 350.30 361.75 331.67 334.53 1,632,476 -18.69(-5.29%)
Apr 13, 2022 343.10 358.82 342.18 353.22 904,733 +6.62(+1.91%)
Apr 12, 2022 346.57 359.50 345.00 346.60 1,213,806 +5.71(+1.68%)
Apr 11, 2022 327.82 348.54 327.14 340.89 1,004,544 +5.11(+1.52%)
Apr 08, 2022 324.67 342.92 320.56 335.78 1,315,181 +7.96(+2.43%)
Apr 07, 2022 334.01 337.70 313.85 327.82 1,516,533 -7.25(-2.16%)
Apr 06, 2022 344.74 346.99 327.01 335.07 1,633,649 -19.26(-5.44%)
Apr 05, 2022 343.06 360.10 342.76 354.33 3,095,510 +23.48(+7.10%)
Apr 04, 2022 322.00 330.90 317.00 330.85 2,050,049 +10.31(+3.22%)
Apr 01, 2022 326.95 329.00 317.89 320.54 1,709,177 -5.55(-1.70%)
Mar 31, 2022 329.25 330.97 323.40 326.09 2,641,491 -8.19(-2.45%)
Mar 30, 2022 353.51 358.98 332.78 334.28 5,592,099 -51.41(-13.33%)
Mar 29, 2022 387.14 390.85 375.40 385.69 2,424,926 +18.19(+4.95%)
Mar 28, 2022 352.30 368.11 352.15 367.50 830,735 +15.54(+4.42%)
Mar 25, 2022 365.92 365.92 348.66 351.96 521,195 -9.59(-2.65%)
Mar 24, 2022 359.51 363.00 351.18 361.55 396,753 +1.23(+0.34%)
Mar 23, 2022 367.05 368.33 354.62 360.32 502,337 -13.34(-3.57%)
Mar 22, 2022 373.85 382.43 372.21 373.66 499,966 +3.83(+1.04%)
Mar 21, 2022 371.40 375.49 360.50 369.83 448,794 -4.67(-1.25%)
Mar 18, 2022 360.00 376.36 360.00 374.50 645,758 +10.70(+2.94%)
Mar 17, 2022 361.10 366.61 350.47 363.80 507,274 +11.21(+3.18%)
Mar 16, 2022 345.48 356.80 337.58 352.59 471,747 +12.26(+3.60%)
Mar 15, 2022 329.00 343.08 326.21 340.33 460,318 +14.48(+4.44%)
Mar 14, 2022 328.00 340.28 320.81 325.85 487,474 +0.77(+0.24%)
Mar 11, 2022 345.77 345.77 324.57 325.08 426,647 -15.66(-4.60%)
Mar 10, 2022 338.59 346.97 331.59 340.74 372,104 -5.59(-1.61%)
Mar 09, 2022 346.45 357.40 344.25 346.33 649,904 +13.60(+4.09%)
Mar 08, 2022 331.00 344.90 321.78 332.73 1,168,308 +1.73(+0.52%)
Mar 07, 2022 365.39 372.34 330.56 331.00 1,331,680 -35.58(-9.71%)
Mar 04, 2022 393.15 395.00 359.25 366.58 767,922 -28.73(-7.27%)
Mar 03, 2022 410.67 412.72 395.31 395.31 434,263 -12.11(-2.97%)
Mar 02, 2022 399.26 410.68 393.82 407.42 371,371 +11.22(+2.83%)
Mar 01, 2022 406.00 408.60 389.96 396.20 513,202 -5.67(-1.41%)
Feb 28, 2022 395.80 403.77 389.51 401.87 350,522 +5.55(+1.40%)
Feb 25, 2022 385.11 397.49 373.65 396.32 486,308 +13.88(+3.63%)
Feb 24, 2022 346.75 384.35 346.07 382.44 980,366 +15.17(+4.13%)
Feb 23, 2022 377.24 382.69 363.92 367.27 371,858 -6.35(-1.70%)
Feb 22, 2022 391.25 394.77 367.17 373.62 624,410 -26.58(-6.64%)
Feb 18, 2022 400.20 0 -2.33(-0.58%)
Feb 17, 2022 415.66 418.57 399.30 402.53 324,061 -17.56(-4.18%)
Feb 16, 2022 420.15 425.85 411.68 420.09 385,672 -6.36(-1.49%)
Feb 15, 2022 417.70 428.00 417.70 426.45 477,742 +17.83(+4.36%)
Feb 14, 2022 405.61 421.36 405.61 408.62 281,426 +0.03(+0.01%)
Feb 11, 2022 416.69 425.96 407.35 408.59 372,017 -12.97(-3.08%)
Feb 10, 2022 412.26 441.67 412.26 421.56 610,130 -0.74(-0.18%)
Feb 09, 2022 419.99 425.93 411.31 422.30 423,450 +11.08(+2.69%)
Feb 08, 2022 404.84 415.71 403.09 411.22 372,673 +3.35(+0.82%)
Feb 07, 2022 403.16 415.33 402.17 407.87 405,230 +3.80(+0.94%)
Feb 04, 2022 400.00 407.19 393.02 404.07 352,998 +7.67(+1.93%)
Feb 03, 2022 398.09 396.40 370,455 -6.19(-1.54%)
Feb 02, 2022 416.00 416.00 396.65 402.59 475,076 -9.69(-2.35%)
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.