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 (%)
Jul 30, 2021 663.58 675.00 658.83 664.08 291,009 -5.68(-0.85%)
Jul 29, 2021 674.53 684.35 666.84 669.76 319,066 -3.36(-0.50%)
Jul 28, 2021 675.70 679.06 670.43 673.12 151,605 +0.05(+0.01%)
Jul 27, 2021 676.19 676.19 658.25 673.07 262,281 -4.64(-0.68%)
Jul 26, 2021 683.01 687.29 673.34 677.71 186,976 -7.29(-1.06%)
Jul 23, 2021 680.00 691.74 674.45 685.00 246,720 +9.96(+1.48%)
Jul 22, 2021 671.22 678.26 663.51 675.04 233,837 +1.43(+0.21%)
Jul 21, 2021 663.06 683.41 662.31 673.61 259,390 +13.83(+2.10%)
Jul 20, 2021 652.76 665.23 644.00 659.78 330,099 +7.90(+1.21%)
Jul 19, 2021 643.50 661.00 640.89 651.88 341,928 -9.76(-1.48%)
Jul 16, 2021 669.93 673.94 657.74 661.64 347,675 -6.10(-0.91%)
Jul 15, 2021 677.64 677.64 656.60 667.74 344,132 -12.35(-1.82%)
Jul 14, 2021 715.20 716.41 679.00 680.09 428,435 -28.24(-3.99%)
Jul 13, 2021 712.25 718.39 703.67 708.33 294,273 -5.19(-0.73%)
Jul 12, 2021 705.05 720.45 701.83 713.52 332,624 +7.22(+1.02%)
Jul 09, 2021 701.31 715.59 694.08 706.30 408,673 +13.33(+1.92%)
Jul 08, 2021 689.00 695.00 669.60 692.97 547,951 -15.39(-2.17%)
Jul 07, 2021 690.01 724.01 689.78 708.36 779,200 +17.66(+2.56%)
Jul 06, 2021 687.00 692.85 675.43 690.70 417,614 +0.82(+0.12%)
Jul 02, 2021 691.94 693.52 673.95 689.88 446,387 -0.66(-0.10%)
Jul 01, 2021 689.45 694.99 681.84 690.54 499,686 +11.54(+1.70%)
Jun 30, 2021 686.06 694.36 674.94 679.00 348,269 -10.77(-1.56%)
Jun 29, 2021 693.41 697.45 686.00 689.77 388,459 +0.40(+0.06%)
Jun 28, 2021 690.72 698.00 682.00 689.37 437,997 -1.35(-0.20%)
Jun 25, 2021 682.73 698.92 681.01 690.72 2,278,945 +13.54(+2.00%)
Jun 24, 2021 696.47 697.97 674.04 677.18 446,903 -8.27(-1.21%)
Jun 23, 2021 675.23 691.16 671.60 685.45 313,507 +8.71(+1.29%)
Jun 22, 2021 680.72 684.48 668.69 676.74 423,157 -3.98(-0.58%)
Jun 21, 2021 657.81 682.53 654.14 680.72 582,929 +27.30(+4.18%)
Jun 18, 2021 647.38 675.72 646.79 653.42 768,944 -3.13(-0.48%)
Jun 17, 2021 650.30 668.52 639.00 656.55 804,335 -1.22(-0.19%)
Jun 16, 2021 659.42 661.00 646.36 657.77 482,200 -4.58(-0.69%)
Jun 15, 2021 665.99 673.00 655.76 662.35 433,305 -12.96(-1.92%)
Jun 14, 2021 679.96 696.36 667.53 675.31 618,353 -7.21(-1.06%)
Jun 11, 2021 715.77 719.77 677.00 682.52 939,799 -24.62(-3.48%)
Jun 10, 2021 686.03 714.69 681.00 707.14 3,912,273 +95.81(+15.67%)
Jun 09, 2021 628.83 632.67 609.76 611.33 970,281 -17.50(-2.78%)
Jun 08, 2021 625.01 634.48 619.41 628.83 391,710 +4.41(+0.71%)
Jun 07, 2021 620.00 626.91 614.60 624.42 454,356 +11.20(+1.83%)
Jun 04, 2021 615.00 618.10 602.22 613.22 404,274 +1.68(+0.27%)
Jun 03, 2021 618.45 619.34 604.10 611.54 362,716 -11.77(-1.89%)
Jun 02, 2021 636.45 639.81 611.26 623.31 459,941 -13.03(-2.05%)
Jun 01, 2021 647.98 662.70 633.01 636.34 543,546 -4.71(-0.73%)
May 28, 2021 644.00 648.85 635.00 641.05 212,439 -2.96(-0.46%)
May 27, 2021 645.00 648.80 633.08 644.01 344,825 +5.41(+0.85%)
May 26, 2021 641.90 650.00 631.34 638.60 409,810 +0.60(+0.09%)
May 25, 2021 625.90 649.07 622.59 638.00 612,331 +22.89(+3.72%)
May 24, 2021 610.89 622.72 608.07 615.11 358,186 +9.18(+1.52%)
May 21, 2021 617.85 621.40 597.29 605.93 511,786 -3.95(-0.65%)
May 20, 2021 620.00 625.78 608.38 609.88 425,159 -6.43(-1.04%)
May 19, 2021 616.81 618.49 603.60 616.31 499,273 -11.81(-1.88%)
May 18, 2021 639.44 640.00 627.25 628.12 488,479 -5.19(-0.82%)
May 17, 2021 651.16 653.92 629.21 633.31 353,031 -16.51(-2.54%)
May 14, 2021 637.36 658.53 635.00 649.82 364,234 +20.17(+3.20%)
May 13, 2021 630.65 643.99 621.60 629.65 321,093 +4.64(+0.74%)
May 12, 2021 645.44 649.87 616.81 625.01 681,203 -28.42(-4.35%)
May 11, 2021 663.92 674.08 647.38 653.43 836,388 -26.88(-3.95%)
May 10, 2021 702.48 706.71 680.27 680.31 389,492 -20.69(-2.95%)
May 07, 2021 684.27 707.32 680.34 701.00 352,275 +16.03(+2.34%)
May 06, 2021 677.30 686.71 670.84 684.97 274,554 +3.81(+0.56%)
May 05, 2021 684.43 694.93 674.17 681.16 261,379 -6.04(-0.88%)
May 04, 2021 689.00 695.49 665.00 687.20 520,060 -11.85(-1.70%)
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.