Skip to main content

Rh Common Stock (NY: RH )

304.05 +4.76 (+1.59%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.64 47.03 44.75 46.79 1,329,035 +1.29(+2.84%)
Aug 30, 2017 45.19 46.23 45.00 45.50 631,392 +0.29(+0.64%)
Aug 29, 2017 44.56 45.48 44.00 45.21 773,274 +0.05(+0.11%)
Aug 28, 2017 45.57 46.18 44.76 45.16 634,830 -0.27(-0.59%)
Aug 25, 2017 45.31 46.19 44.96 45.43 830,764 +0.07(+0.15%)
Aug 24, 2017 47.82 49.69 45.03 45.36 1,500,267 -1.38(-2.95%)
Aug 23, 2017 48.05 48.05 46.19 46.74 1,386,685 -1.59(-3.29%)
Aug 22, 2017 48.35 50.08 47.86 48.33 665,835 +0.08(+0.17%)
Aug 21, 2017 49.90 49.90 46.70 48.25 1,302,083 -1.66(-3.33%)
Aug 18, 2017 49.33 50.75 49.02 49.91 1,872,571 +0.26(+0.52%)
Aug 17, 2017 50.87 52.16 49.47 49.65 1,134,669 -1.35(-2.65%)
Aug 16, 2017 52.62 52.87 50.88 51.00 1,072,788 -1.18(-2.26%)
Aug 15, 2017 56.13 56.35 52.12 52.18 1,928,468 -4.74(-8.33%)
Aug 14, 2017 56.00 57.28 55.88 56.92 828,412 +0.92(+1.64%)
Aug 11, 2017 55.75 57.37 55.22 56.00 825,013 -0.05(-0.09%)
Aug 10, 2017 56.94 57.42 54.98 56.05 984,646 -1.28(-2.23%)
Aug 09, 2017 56.19 57.79 56.09 57.33 774,370 -0.01(-0.02%)
Aug 08, 2017 58.75 59.04 55.46 57.34 976,325 -1.26(-2.15%)
Aug 07, 2017 57.18 59.61 56.71 58.60 1,642,999 +1.68(+2.95%)
Aug 04, 2017 59.00 59.56 56.92 56.92 3,071,657 -2.08(-3.53%)
Aug 03, 2017 60.00 60.43 58.51 59.00 1,368,236 -1.69(-2.78%)
Aug 02, 2017 62.65 63.09 60.44 60.69 1,098,984 -2.42(-3.83%)
Aug 01, 2017 65.13 65.95 62.80 63.11 1,765,935 -2.02(-3.10%)
Jul 31, 2017 69.80 70.00 65.09 65.13 2,206,375 -4.74(-6.78%)
Jul 28, 2017 71.64 72.75 69.00 69.87 1,003,288 -1.63(-2.28%)
Jul 27, 2017 70.81 73.42 70.01 71.50 981,156 +0.51(+0.72%)
Jul 26, 2017 73.01 73.68 69.97 70.99 1,091,645 -1.71(-2.35%)
Jul 25, 2017 75.14 76.00 72.42 72.70 1,164,784 -2.54(-3.38%)
Jul 24, 2017 72.73 75.62 72.48 75.24 876,123 +1.15(+1.55%)
Jul 21, 2017 75.62 77.14 72.50 74.09 1,832,798 -2.63(-3.43%)
Jul 20, 2017 78.00 79.91 76.64 76.72 1,535,893 -0.68(-0.88%)
Jul 19, 2017 75.40 77.55 73.07 77.40 2,152,285 +2.38(+3.17%)
Jul 18, 2017 69.41 75.40 69.10 75.02 3,885,122 +6.72(+9.84%)
Jul 17, 2017 64.80 69.15 64.70 68.30 2,333,088 +2.30(+3.48%)
Jul 14, 2017 67.50 67.59 64.61 66.00 2,970,337 -4.39(-6.24%)
Jul 13, 2017 68.43 71.40 67.62 70.39 2,906,764 +3.15(+4.68%)
Jul 12, 2017 61.28 67.89 61.26 67.24 3,292,500 +5.31(+8.57%)
Jul 11, 2017 61.25 63.03 59.78 61.93 3,233,435 +1.30(+2.14%)
Jul 10, 2017 62.47 63.82 59.12 60.63 4,031,625 -2.00(-3.19%)
Jul 07, 2017 67.70 67.75 61.83 62.63 4,872,220 -5.05(-7.46%)
Jul 06, 2017 66.23 69.26 66.00 67.68 2,701,837 +0.31(+0.46%)
Jul 05, 2017 65.05 68.11 64.65 67.37 2,284,945 +2.31(+3.55%)
Jul 03, 2017 65.19 65.48 64.15 65.06 647,339 +0.54(+0.84%)
Jun 30, 2017 63.55 65.46 63.26 64.52 1,293,678 -0.13(-0.20%)
Jun 29, 2017 64.75 66.24 62.83 64.65 1,837,334 -0.65(-1.00%)
Jun 28, 2017 64.94 67.69 63.99 65.30 2,998,572 +1.50(+2.35%)
Jun 27, 2017 61.26 65.39 61.24 63.80 4,771,040 +2.58(+4.21%)
Jun 26, 2017 59.71 61.80 58.65 61.22 2,775,973 +1.77(+2.98%)
Jun 23, 2017 58.29 60.86 57.75 59.45 3,118,898 +2.80(+4.94%)
Jun 22, 2017 54.30 59.43 54.12 56.65 3,300,576 +2.54(+4.69%)
Jun 21, 2017 53.73 56.50 53.61 54.11 3,533,424 +1.13(+2.13%)
Jun 20, 2017 53.67 53.71 52.56 52.98 2,299,375 -0.49(-0.92%)
Jun 19, 2017 52.13 54.40 51.80 53.47 2,725,965 +1.02(+1.94%)
Jun 16, 2017 51.95 52.82 51.28 52.45 3,050,787 -0.11(-0.21%)
Jun 15, 2017 52.99 54.67 52.44 52.56 2,190,785 -0.63(-1.18%)
Jun 14, 2017 52.55 53.77 52.10 53.19 2,011,432 +0.98(+1.88%)
Jun 13, 2017 51.50 52.58 51.49 52.21 1,674,894 +0.70(+1.36%)
Jun 12, 2017 50.53 51.91 49.60 51.51 2,435,264 +0.77(+1.52%)
Jun 09, 2017 49.53 51.16 49.34 50.74 1,894,386 +1.25(+2.53%)
Jun 08, 2017 47.50 50.99 47.38 49.49 3,992,121 +2.49(+5.30%)
Jun 07, 2017 45.73 47.26 45.69 47.00 3,108,818 +1.50(+3.30%)
Jun 06, 2017 45.55 47.15 45.00 45.50 4,584,859 -0.32(-0.70%)
Jun 05, 2017 42.38 46.19 42.20 45.82 6,550,352 +3.28(+7.71%)
Jun 02, 2017 44.20 45.16 41.52 42.54 18,527,838 -14.71(-25.69%)
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.