Skip to main content

Rh Common Stock (NY: RH )

296.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 376.50 388.30 376.50 382.62 644,409 +7.30(+1.95%)
Sep 29, 2020 372.71 385.01 369.19 375.32 746,154 +14.26(+3.95%)
Sep 28, 2020 363.61 363.98 354.74 361.06 384,150 +6.47(+1.82%)
Sep 25, 2020 350.00 355.25 341.06 354.59 412,900 +3.39(+0.97%)
Sep 24, 2020 352.99 360.17 345.67 351.20 624,681 -1.46(-0.41%)
Sep 23, 2020 371.47 373.90 352.41 352.66 707,304 -19.30(-5.19%)
Sep 22, 2020 373.46 381.69 368.33 371.96 607,160 -0.01(-0.00%)
Sep 21, 2020 366.89 372.93 361.75 371.97 603,178 -6.45(-1.70%)
Sep 18, 2020 384.33 386.00 371.05 378.42 1,174,900 -1.12(-0.30%)
Sep 17, 2020 373.93 383.51 371.51 379.54 441,846 -2.00(-0.52%)
Sep 16, 2020 378.86 395.00 375.74 381.54 791,742 +7.30(+1.95%)
Sep 15, 2020 384.25 385.56 368.23 374.24 496,385 -6.29(-1.65%)
Sep 14, 2020 387.99 389.94 367.70 380.53 982,499 -0.92(-0.24%)
Sep 11, 2020 388.25 392.05 367.80 381.45 1,267,400 -4.01(-1.04%)
Sep 10, 2020 398.05 410.49 381.46 385.46 5,228,721 +64.38(+20.05%)
Sep 09, 2020 314.15 324.15 312.00 321.08 1,246,659 +9.14(+2.93%)
Sep 08, 2020 313.09 327.02 310.30 311.94 781,123 -4.79(-1.51%)
Sep 04, 2020 320.85 326.00 292.00 316.73 687,800 -3.31(-1.03%)
Sep 03, 2020 332.46 334.78 308.36 320.04 677,006 -15.82(-4.71%)
Sep 02, 2020 343.23 345.24 327.00 335.86 620,500 -4.98(-1.46%)
Sep 01, 2020 333.75 345.46 332.50 340.84 467,403 +10.29(+3.11%)
Aug 31, 2020 331.22 333.20 324.66 330.55 519,124 -0.99(-0.30%)
Aug 28, 2020 329.64 335.54 327.32 331.54 495,600 +5.23(+1.60%)
Aug 27, 2020 324.47 329.09 319.00 326.31 577,794 +1.69(+0.52%)
Aug 26, 2020 319.09 324.66 319.00 324.62 399,646 +5.56(+1.74%)
Aug 25, 2020 322.77 324.00 313.10 319.06 440,921 -4.28(-1.32%)
Aug 24, 2020 326.84 327.76 317.57 323.34 323,434 +2.23(+0.69%)
Aug 21, 2020 323.15 327.87 316.87 321.11 382,900 -2.92(-0.90%)
Aug 20, 2020 317.68 326.31 315.60 324.03 336,977 +1.13(+0.35%)
Aug 19, 2020 326.37 328.62 319.23 322.90 409,472 +1.43(+0.44%)
Aug 18, 2020 317.48 328.74 315.12 321.47 596,762 +6.90(+2.19%)
Aug 17, 2020 316.32 320.77 314.20 314.57 384,026 +0.60(+0.19%)
Aug 14, 2020 315.87 318.93 312.25 313.97 413,400 -1.03(-0.33%)
Aug 13, 2020 308.31 322.95 308.31 315.00 409,570 +4.79(+1.54%)
Aug 12, 2020 306.91 312.23 306.36 310.21 294,176 +5.71(+1.88%)
Aug 11, 2020 314.28 314.28 302.78 304.50 390,406 -7.14(-2.29%)
Aug 10, 2020 313.00 316.87 305.97 311.64 404,900 +0.31(+0.10%)
Aug 07, 2020 303.09 317.61 303.09 311.33 650,000 +9.03(+2.99%)
Aug 06, 2020 300.42 304.30 298.16 302.30 276,233 +1.52(+0.51%)
Aug 05, 2020 297.44 301.03 294.21 300.78 327,957 +6.66(+2.26%)
Aug 04, 2020 293.47 296.64 288.19 294.12 445,763 +0.23(+0.08%)
Aug 03, 2020 290.00 305.19 289.12 293.89 627,114 +6.46(+2.25%)
Jul 31, 2020 291.00 291.46 282.15 287.43 335,500 -2.27(-0.78%)
Jul 30, 2020 281.70 291.40 281.70 289.70 394,379 +4.34(+1.52%)
Jul 29, 2020 281.80 287.27 281.03 285.36 358,225 +6.55(+2.35%)
Jul 28, 2020 291.08 292.69 278.13 278.81 417,220 -13.05(-4.47%)
Jul 27, 2020 284.65 292.52 282.03 291.86 366,877 +7.21(+2.53%)
Jul 24, 2020 280.00 286.68 277.02 284.65 520,100 +1.72(+0.61%)
Jul 23, 2020 285.70 288.45 277.86 282.93 496,896 -2.10(-0.74%)
Jul 22, 2020 280.10 286.49 280.10 285.03 427,787 +3.90(+1.39%)
Jul 21, 2020 282.76 285.75 280.00 281.13 393,203 +0.85(+0.30%)
Jul 20, 2020 284.61 287.66 277.00 280.28 492,853 -5.35(-1.87%)
Jul 17, 2020 285.06 286.46 279.03 285.63 526,600 +3.74(+1.33%)
Jul 16, 2020 278.92 287.51 275.60 281.89 928,739 +1.99(+0.71%)
Jul 15, 2020 273.32 280.73 269.57 279.90 1,004,844 +12.68(+4.75%)
Jul 14, 2020 257.76 267.51 254.10 267.22 570,363 +8.79(+3.40%)
Jul 13, 2020 263.41 275.63 258.40 258.43 1,100,829 -2.80(-1.07%)
Jul 10, 2020 261.03 262.38 257.94 261.23 510,500 +0.64(+0.25%)
Jul 09, 2020 264.94 266.89 256.53 260.59 741,331 -4.75(-1.79%)
Jul 08, 2020 258.89 269.21 257.51 265.34 1,008,122 +7.81(+3.03%)
Jul 07, 2020 256.70 263.19 255.99 257.53 609,469 -1.77(-0.68%)
Jul 06, 2020 260.00 263.18 256.76 259.30 653,509 +3.97(+1.55%)
Jul 02, 2020 265.00 268.00 251.24 255.33 693,200 -4.33(-1.67%)
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.