Skip to main content

Rh Common Stock (NY: RH )

307.56 +4.06 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 87.26 87.26 84.11 85.15 830,700 -1.93(-2.22%)
May 30, 2019 88.40 89.60 86.59 87.08 673,213 -0.69(-0.79%)
May 29, 2019 88.81 88.81 85.93 87.77 691,853 -1.85(-2.06%)
May 28, 2019 88.75 91.04 88.75 89.62 790,437 +0.57(+0.64%)
May 24, 2019 88.59 89.50 87.22 89.05 620,900 +1.72(+1.97%)
May 23, 2019 91.30 91.32 86.39 87.33 1,026,687 -4.57(-4.97%)
May 22, 2019 94.73 95.14 91.64 91.90 740,037 -3.98(-4.15%)
May 21, 2019 91.95 96.42 91.80 95.88 573,664 +4.21(+4.59%)
May 20, 2019 93.70 94.31 90.79 91.67 843,949 -2.53(-2.69%)
May 17, 2019 95.89 97.50 93.76 94.20 862,700 -2.86(-2.95%)
May 16, 2019 99.60 100.89 96.92 97.06 879,871 -1.88(-1.90%)
May 15, 2019 98.12 99.71 96.69 98.94 638,162 +0.06(+0.06%)
May 14, 2019 96.11 99.42 94.69 98.88 851,292 +3.87(+4.07%)
May 13, 2019 99.71 100.41 94.31 95.01 1,259,342 -7.86(-7.64%)
May 10, 2019 101.56 103.41 100.44 102.87 450,500 +0.96(+0.94%)
May 09, 2019 100.56 101.91 98.44 101.91 718,844 +0.75(+0.74%)
May 08, 2019 101.37 103.84 100.12 101.16 948,254 +0.02(+0.02%)
May 07, 2019 103.41 105.10 100.99 101.14 1,228,097 -3.76(-3.58%)
May 06, 2019 105.68 106.33 104.26 104.90 1,085,850 -3.90(-3.58%)
May 03, 2019 109.66 109.97 107.38 108.80 492,500 -0.55(-0.50%)
May 02, 2019 105.81 109.58 105.45 109.35 683,394 +3.66(+3.46%)
May 01, 2019 106.80 108.65 105.37 105.69 1,019,480 -1.02(-0.96%)
Apr 30, 2019 107.72 108.15 105.97 106.71 746,022 -0.68(-0.63%)
Apr 29, 2019 105.92 107.78 105.39 107.39 571,623 +1.47(+1.39%)
Apr 26, 2019 106.99 107.29 105.25 105.92 613,900 -1.19(-1.11%)
Apr 25, 2019 107.60 109.01 105.22 107.11 653,994 -0.82(-0.76%)
Apr 24, 2019 105.45 108.21 105.10 107.93 731,258 +2.57(+2.44%)
Apr 23, 2019 104.01 106.87 103.50 105.36 1,131,239 +2.02(+1.95%)
Apr 22, 2019 106.56 106.99 102.65 103.34 1,901,491 -4.08(-3.80%)
Apr 18, 2019 111.24 113.28 106.96 107.42 1,635,900 -4.12(-3.69%)
Apr 17, 2019 119.00 120.09 111.50 111.54 1,828,739 -6.99(-5.90%)
Apr 16, 2019 114.36 118.95 114.21 118.53 1,563,068 +4.37(+3.83%)
Apr 15, 2019 115.90 116.27 113.12 114.16 1,606,311 -1.55(-1.34%)
Apr 12, 2019 119.00 119.70 115.36 115.71 2,036,700 -2.34(-1.98%)
Apr 11, 2019 115.47 118.60 114.66 118.05 2,285,719 +2.52(+2.18%)
Apr 10, 2019 111.18 115.99 111.18 115.53 2,143,220 +4.27(+3.84%)
Apr 09, 2019 108.04 112.59 107.30 111.26 2,223,803 +2.35(+2.16%)
Apr 08, 2019 105.11 109.17 104.90 108.91 1,957,208 +4.15(+3.96%)
Apr 05, 2019 105.53 106.45 104.47 104.76 821,300 -0.59(-0.56%)
Apr 04, 2019 106.89 107.47 104.03 105.35 1,097,243 -1.29(-1.21%)
Apr 03, 2019 101.87 107.64 101.83 106.64 2,362,506 +5.39(+5.32%)
Apr 02, 2019 102.96 102.96 100.30 101.25 1,980,257 -2.11(-2.04%)
Apr 01, 2019 104.50 105.50 100.15 103.36 4,241,351 +0.41(+0.40%)
Mar 29, 2019 112.77 114.50 102.19 102.95 13,273,000 -28.98(-21.97%)
Mar 28, 2019 130.55 133.15 128.77 131.93 4,255,695 +2.53(+1.96%)
Mar 27, 2019 129.44 131.50 127.71 129.40 821,980 -1.15(-0.88%)
Mar 26, 2019 133.37 135.49 129.10 130.55 748,322 -3.14(-2.35%)
Mar 25, 2019 130.53 135.64 129.51 133.69 731,751 +2.62(+2.00%)
Mar 22, 2019 134.66 134.66 130.42 131.07 788,000 -4.32(-3.19%)
Mar 21, 2019 131.25 136.63 131.25 135.39 748,329 +3.57(+2.71%)
Mar 20, 2019 133.10 133.79 129.35 131.82 730,094 -1.54(-1.15%)
Mar 19, 2019 136.63 136.63 133.30 133.36 621,961 -2.63(-1.93%)
Mar 18, 2019 134.38 136.31 133.53 135.99 641,413 +1.88(+1.40%)
Mar 15, 2019 137.87 138.96 133.95 134.11 745,300 -3.48(-2.53%)
Mar 14, 2019 142.64 142.82 136.62 137.59 1,058,479 -5.05(-3.54%)
Mar 13, 2019 142.30 144.92 142.20 142.64 607,502 +0.65(+0.46%)
Mar 12, 2019 141.13 142.70 139.23 141.99 435,265 +1.27(+0.90%)
Mar 11, 2019 140.68 141.80 138.46 140.72 574,847 +0.24(+0.17%)
Mar 08, 2019 143.16 143.48 139.35 140.48 926,800 -4.13(-2.86%)
Mar 07, 2019 150.34 150.34 144.41 144.61 813,593 -5.46(-3.64%)
Mar 06, 2019 152.52 152.85 148.91 150.07 646,219 -2.45(-1.61%)
Mar 05, 2019 152.68 154.15 149.61 152.52 606,403 +0.76(+0.50%)
Mar 04, 2019 156.04 156.87 149.00 151.76 593,240 -4.45(-2.85%)
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.