Skip to main content

Rh Common Stock (NY: RH )

347.62 +50.63 (+17.05%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 133.10 134.33 130.94 131.01 898,000 -1.98(-1.49%)
Sep 27, 2018 133.94 136.44 132.54 132.99 420,113 -2.29(-1.69%)
Sep 26, 2018 136.15 138.51 134.62 135.28 498,430 -0.01(-0.01%)
Sep 25, 2018 133.75 135.76 131.05 135.29 662,598 +1.28(+0.96%)
Sep 24, 2018 136.04 138.39 132.08 134.01 962,762 -2.48(-1.82%)
Sep 21, 2018 136.69 138.74 136.12 136.49 507,700 -0.18(-0.13%)
Sep 20, 2018 136.10 137.68 134.42 136.67 527,691 +1.20(+0.89%)
Sep 19, 2018 135.00 137.70 133.88 135.47 739,321 +0.36(+0.27%)
Sep 18, 2018 135.74 136.93 133.12 135.11 977,196 -1.83(-1.34%)
Sep 17, 2018 136.27 142.60 134.91 136.94 1,639,443 +0.24(+0.18%)
Sep 14, 2018 135.93 140.66 135.18 136.70 1,794,600 +1.42(+1.05%)
Sep 13, 2018 130.89 135.91 128.68 135.28 2,194,158 +4.43(+3.39%)
Sep 12, 2018 124.15 132.16 123.95 130.85 1,892,200 +6.73(+5.42%)
Sep 11, 2018 125.78 126.82 122.16 124.12 1,419,587 -1.88(-1.49%)
Sep 10, 2018 130.47 131.50 125.90 126.00 1,610,421 -0.15(-0.12%)
Sep 07, 2018 128.37 133.00 124.20 126.15 2,388,800 -3.42(-2.64%)
Sep 06, 2018 131.00 132.36 122.10 129.57 3,488,556 -1.94(-1.48%)
Sep 05, 2018 142.84 147.25 130.13 131.51 5,748,955 -19.77(-13.07%)
Sep 04, 2018 161.78 162.10 147.80 151.28 4,443,857 -7.72(-4.86%)
Aug 31, 2018 159.00 159.00 159.00 0 +1.98(+1.26%)
Aug 30, 2018 157.91 159.16 155.21 157.02 628,386 -1.92(-1.21%)
Aug 29, 2018 159.85 159.85 155.55 158.94 561,684 -0.21(-0.13%)
Aug 28, 2018 155.55 161.07 154.80 159.15 944,734 +5.63(+3.67%)
Aug 27, 2018 156.96 158.30 152.26 153.52 447,245 -2.82(-1.80%)
Aug 24, 2018 158.18 161.39 154.54 156.34 1,040,300 -1.84(-1.16%)
Aug 23, 2018 157.44 159.00 155.25 158.18 945,473 +3.42(+2.21%)
Aug 22, 2018 151.82 157.39 151.82 154.76 987,158 +4.46(+2.97%)
Aug 21, 2018 150.02 152.47 148.75 150.30 722,644 +0.60(+0.40%)
Aug 20, 2018 150.97 154.81 149.26 149.70 679,288 -1.25(-0.83%)
Aug 17, 2018 149.12 153.06 147.31 150.95 694,700 +1.59(+1.06%)
Aug 16, 2018 150.13 152.32 148.50 149.36 384,786 +0.71(+0.48%)
Aug 15, 2018 152.18 153.21 146.44 148.65 628,562 -4.45(-2.91%)
Aug 14, 2018 150.08 153.38 148.81 153.10 786,048 +1.48(+0.98%)
Aug 13, 2018 145.00 152.48 144.93 151.62 1,073,587 +7.22(+5.00%)
Aug 10, 2018 143.24 146.91 142.09 144.40 429,000 -0.14(-0.10%)
Aug 09, 2018 141.81 145.84 141.61 144.54 491,543 +3.32(+2.35%)
Aug 08, 2018 140.00 141.52 138.79 141.22 300,212 +1.21(+0.86%)
Aug 07, 2018 138.53 141.34 136.87 140.01 364,111 +1.52(+1.10%)
Aug 06, 2018 135.23 139.93 133.71 138.49 495,082 +3.75(+2.78%)
Aug 03, 2018 133.22 135.67 132.51 134.74 524,500 +2.09(+1.58%)
Aug 02, 2018 132.23 133.44 130.00 132.65 492,801 +0.20(+0.15%)
Aug 01, 2018 134.88 134.88 132.00 132.45 688,140 -3.41(-2.51%)
Jul 31, 2018 135.21 137.35 132.25 135.86 948,383 +0.42(+0.31%)
Jul 30, 2018 137.80 138.11 133.16 135.44 1,207,267 -2.24(-1.63%)
Jul 27, 2018 139.25 142.80 136.17 137.68 449,400 -1.78(-1.28%)
Jul 26, 2018 137.02 143.37 136.37 139.46 746,938 +2.55(+1.86%)
Jul 25, 2018 137.47 137.99 133.86 136.91 666,712 -0.75(-0.54%)
Jul 24, 2018 137.38 138.86 134.02 137.66 589,777 +1.00(+0.73%)
Jul 23, 2018 133.87 138.28 133.87 136.66 610,280 +1.87(+1.39%)
Jul 20, 2018 138.07 138.59 134.00 134.79 541,306 -3.83(-2.76%)
Jul 19, 2018 132.90 139.78 132.76 138.62 965,199 +5.03(+3.77%)
Jul 18, 2018 138.54 139.32 130.90 133.59 1,165,665 -4.81(-3.48%)
Jul 17, 2018 136.68 139.50 134.51 138.40 779,059 +0.71(+0.52%)
Jul 16, 2018 142.60 143.20 136.01 137.69 1,538,668 -5.51(-3.85%)
Jul 13, 2018 134.44 145.47 134.44 143.20 1,930,337 +9.86(+7.39%)
Jul 12, 2018 135.86 131.70 133.34 648,776 +0.56(+0.42%)
Jul 11, 2018 136.16 137.00 128.20 132.78 1,586,259 -6.04(-4.35%)
Jul 10, 2018 137.56 139.36 134.46 138.82 848,850 +1.84(+1.34%)
Jul 09, 2018 136.01 137.97 134.43 136.98 575,756 +1.22(+0.90%)
Jul 06, 2018 136.19 137.97 134.20 135.76 602,267 -0.46(-0.34%)
Jul 05, 2018 138.53 134.51 136.22 626,986 -2.31(-1.67%)
Jul 03, 2018 138.53 138.53 138.53 0 -0.68(-0.49%)
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.