Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rh Common Stock (NY: RH )

251.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 88.27 90.48 88.27 89.92 771,987 +1.95(+2.22%)
Oct 30, 2017 86.64 91.81 86.40 87.97 1,375,750 +1.33(+1.54%)
Oct 27, 2017 86.87 88.09 85.56 86.64 635,373 -0.24(-0.28%)
Oct 26, 2017 82.49 87.25 82.49 86.88 1,228,731 +3.83(+4.61%)
Oct 25, 2017 85.50 86.43 79.24 83.05 1,804,758 -2.22(-2.60%)
Oct 24, 2017 85.00 86.43 83.92 85.27 903,602 +0.68(+0.80%)
Oct 23, 2017 84.51 88.54 84.01 84.59 2,384,414 +0.80(+0.95%)
Oct 20, 2017 81.09 84.70 80.97 83.79 836,065 +3.48(+4.33%)
Oct 19, 2017 78.68 80.54 78.68 80.31 367,064 +0.50(+0.63%)
Oct 18, 2017 78.58 81.61 78.32 79.81 597,621 +0.99(+1.26%)
Oct 17, 2017 79.42 81.77 78.50 78.82 671,927 -0.80(-1.00%)
Oct 16, 2017 79.90 83.57 79.36 79.62 1,723,308 -0.46(-0.57%)
Oct 13, 2017 77.10 80.87 77.09 80.08 1,113,732 +2.88(+3.73%)
Oct 12, 2017 77.02 77.66 74.92 77.20 1,389,596 -0.05(-0.06%)
Oct 11, 2017 73.86 78.13 73.80 77.25 1,414,024 +3.05(+4.11%)
Oct 10, 2017 72.67 76.50 72.67 74.20 1,101,049 +1.53(+2.11%)
Oct 09, 2017 75.72 75.97 71.78 72.67 1,379,768 -3.79(-4.96%)
Oct 06, 2017 75.00 77.56 74.81 76.46 863,314 +1.17(+1.55%)
Oct 05, 2017 75.17 76.19 74.84 75.29 673,896 -0.45(-0.59%)
Oct 04, 2017 74.67 77.03 74.57 75.74 926,289 +1.49(+2.01%)
Oct 03, 2017 71.16 75.39 71.16 74.25 1,163,554 +2.75(+3.85%)
Oct 02, 2017 70.31 71.99 68.78 71.50 1,064,300 +1.18(+1.68%)
Sep 29, 2017 70.97 71.90 69.65 70.32 1,096,360 -0.78(-1.10%)
Sep 28, 2017 70.73 72.05 70.22 71.10 1,016,883 -0.49(-0.68%)
Sep 27, 2017 70.91 72.33 70.12 71.59 1,189,881 +2.22(+3.20%)
Sep 26, 2017 73.70 75.45 68.39 69.37 2,033,721 -2.26(-3.16%)
Sep 25, 2017 72.50 73.04 71.09 71.63 1,192,728 -0.59(-0.82%)
Sep 22, 2017 72.80 73.27 71.33 72.22 916,684 -0.58(-0.80%)
Sep 21, 2017 73.43 74.12 71.81 72.80 840,666 -0.67(-0.91%)
Sep 20, 2017 73.43 74.09 72.16 73.47 964,933 -0.37(-0.50%)
Sep 19, 2017 72.45 74.75 72.27 73.84 1,121,442 +1.72(+2.38%)
Sep 18, 2017 74.31 74.46 72.06 72.12 1,254,074 -1.18(-1.61%)
Sep 15, 2017 72.04 74.93 71.80 73.30 3,421,917 +2.10(+2.95%)
Sep 14, 2017 70.61 72.20 69.51 71.20 1,131,716 +0.20(+0.28%)
Sep 13, 2017 70.82 74.50 70.82 71.00 2,238,496 -0.16(-0.22%)
Sep 12, 2017 69.30 71.92 67.72 71.16 1,776,632 +2.70(+3.94%)
Sep 11, 2017 70.63 70.84 68.00 68.46 1,931,501 -2.19(-3.10%)
Sep 08, 2017 71.45 73.88 69.81 70.65 4,626,642 -0.89(-1.24%)
Sep 07, 2017 69.71 73.22 68.62 71.54 12,089,637 +22.12(+44.76%)
Sep 06, 2017 49.86 51.12 49.02 49.42 4,870,382 -0.32(-0.64%)
Sep 05, 2017 49.55 50.79 47.50 49.74 2,618,183 +1.23(+2.54%)
Sep 01, 2017 46.67 48.70 45.74 48.51 2,056,560 +1.72(+3.68%)
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%)
Jun 01, 2017 55.43 57.62 55.11 57.25 2,855,798 +1.14(+2.03%)
May 31, 2017 55.56 56.14 53.57 56.11 1,508,897 +1.02(+1.85%)
May 30, 2017 57.45 58.05 54.98 55.09 1,388,124 -2.72(-4.71%)
May 26, 2017 56.91 58.14 56.85 57.81 844,750 +0.97(+1.71%)
May 25, 2017 57.80 58.19 56.45 56.84 794,932 +0.30(+0.53%)
May 24, 2017 57.91 58.35 56.44 56.54 916,202 -1.95(-3.33%)
May 23, 2017 57.82 59.71 56.91 58.49 942,390 +0.68(+1.18%)
May 22, 2017 57.92 58.80 57.04 57.81 850,295 -0.07(-0.12%)
May 19, 2017 57.26 58.69 57.04 57.88 772,685 +0.74(+1.30%)
May 18, 2017 57.67 58.60 57.00 57.14 858,047 +0.03(+0.05%)
May 17, 2017 59.17 59.50 57.03 57.11 1,169,299 -2.06(-3.48%)
May 16, 2017 56.87 59.29 56.57 59.17 1,253,770 +2.14(+3.75%)
May 15, 2017 56.92 57.97 56.37 57.03 1,534,254 -0.01(-0.02%)
May 12, 2017 56.30 57.70 55.80 57.04 1,335,914 -0.11(-0.19%)
May 11, 2017 56.41 57.34 52.22 57.15 4,061,303 -2.84(-4.73%)
May 10, 2017 58.40 60.11 58.40 59.99 960,512 +1.57(+2.69%)
May 09, 2017 58.18 59.93 57.63 58.42 1,694,272 +0.41(+0.71%)
May 08, 2017 57.89 59.43 57.71 58.01 1,571,194 +0.86(+1.50%)
May 05, 2017 55.00 58.08 54.08 57.15 3,481,097 +5.29(+10.20%)
May 04, 2017 51.72 52.88 51.14 51.86 1,107,086 +0.11(+0.21%)
May 03, 2017 48.45 51.78 48.23 51.75 2,007,868 +3.13(+6.44%)
May 02, 2017 47.62 48.91 47.37 48.62 879,686 +0.85(+1.78%)
May 01, 2017 47.93 48.02 47.19 47.77 622,138 -0.20(-0.42%)
Apr 28, 2017 49.67 49.75 47.84 47.97 1,448,509 -0.78(-1.60%)
Apr 27, 2017 48.48 49.24 48.23 48.75 1,164,302 +0.62(+1.29%)
Apr 26, 2017 48.37 49.59 48.06 48.13 1,413,292 -0.28(-0.58%)
Apr 25, 2017 48.60 49.24 48.05 48.41 924,850 +0.09(+0.19%)
Apr 24, 2017 48.89 49.23 47.75 48.32 1,322,138 -0.32(-0.66%)
Apr 21, 2017 48.10 48.66 47.53 48.64 1,001,119 +0.83(+1.74%)
Apr 20, 2017 47.83 48.52 47.34 47.81 1,126,794 +0.22(+0.46%)
Apr 19, 2017 47.14 48.10 47.14 47.59 1,007,335 +0.87(+1.86%)
Apr 18, 2017 46.71 47.48 46.60 46.72 1,119,316 -0.20(-0.43%)
Apr 17, 2017 47.02 47.43 46.67 46.92 1,083,102 -0.11(-0.23%)
Apr 13, 2017 46.89 47.80 46.54 47.03 703,802 -0.01(-0.02%)
Apr 12, 2017 47.20 47.83 46.69 47.04 1,043,772 -0.45(-0.95%)
Apr 11, 2017 47.27 48.49 47.18 47.49 1,225,136 -0.04(-0.08%)
Apr 10, 2017 47.00 48.91 46.98 47.53 1,511,268 +0.55(+1.17%)
Apr 07, 2017 46.64 47.35 46.29 46.98 2,230,146 -0.14(-0.30%)
Apr 06, 2017 46.20 47.42 45.85 47.12 1,386,774 +1.34(+2.93%)
Apr 05, 2017 47.45 47.61 45.67 45.78 1,968,462 -1.26(-2.68%)
Apr 04, 2017 45.70 47.25 45.31 47.04 2,292,649 +1.18(+2.57%)
Apr 03, 2017 46.28 46.93 45.62 45.86 1,882,344 -0.40(-0.86%)
Mar 31, 2017 44.70 46.45 44.34 46.26 2,794,718 +1.31(+2.91%)
Mar 30, 2017 42.44 45.31 42.30 44.95 3,361,060 +1.27(+2.91%)
Mar 29, 2017 43.40 44.32 41.57 43.68 7,559,113 +5.68(+14.95%)
Mar 28, 2017 36.69 38.20 36.33 38.00 3,241,926 +1.31(+3.57%)
Mar 27, 2017 36.28 36.98 35.62 36.69 1,959,130 -0.24(-0.65%)
Mar 24, 2017 37.00 37.35 36.18 36.93 1,513,056 -0.10(-0.27%)
Mar 23, 2017 37.05 37.70 36.75 37.03 2,051,527 -0.05(-0.13%)
Mar 22, 2017 35.37 37.20 35.37 37.08 1,788,259 +1.85(+5.25%)
Mar 21, 2017 35.72 36.30 34.61 35.23 1,660,985 -0.55(-1.54%)
Mar 20, 2017 36.08 36.27 35.40 35.78 1,243,972 -0.49(-1.35%)
Mar 17, 2017 36.26 36.49 35.39 36.27 1,368,662 +0.10(+0.28%)
Mar 16, 2017 35.23 36.40 35.16 36.17 1,682,278 +1.08(+3.08%)
Mar 15, 2017 33.67 35.37 33.49 35.09 2,315,230 +1.53(+4.56%)
Mar 14, 2017 32.93 33.84 32.70 33.56 1,146,481 +0.52(+1.57%)
Mar 13, 2017 35.04 35.41 32.75 33.04 2,792,268 -2.28(-6.46%)
Mar 10, 2017 33.49 35.42 33.10 35.32 2,442,351 +1.91(+5.72%)
Mar 09, 2017 33.54 33.85 32.70 33.41 1,401,394 -0.13(-0.39%)
Mar 08, 2017 32.69 33.96 32.65 33.54 2,329,477 +1.15(+3.55%)
Mar 07, 2017 31.65 32.72 31.41 32.39 1,898,083 +0.50(+1.57%)
Mar 06, 2017 31.21 32.13 30.50 31.89 2,668,480 +0.69(+2.21%)
Mar 03, 2017 31.02 31.58 30.76 31.20 1,575,636 -0.01(-0.03%)
Mar 02, 2017 30.00 31.35 29.98 31.21 1,532,240 +1.17(+3.89%)
Mar 01, 2017 30.82 31.40 29.86 30.04 2,489,732 -0.40(-1.31%)
Feb 28, 2017 32.13 32.40 30.23 30.44 3,550,705 -2.23(-6.83%)
Feb 27, 2017 31.37 32.95 31.07 32.67 3,603,201 +1.33(+4.24%)
Feb 24, 2017 29.15 32.99 28.60 31.34 14,830,797 +6.15(+24.41%)
Feb 23, 2017 25.94 26.01 25.09 25.19 2,477,528 -0.82(-3.15%)
Feb 22, 2017 26.38 26.38 25.72 26.01 1,336,297 -0.38(-1.44%)
Feb 21, 2017 27.29 27.37 26.30 26.39 1,324,467 -0.43(-1.60%)
Feb 17, 2017 26.82 26.82 26.82 0 -0.36(-1.32%)
Feb 16, 2017 27.75 28.25 27.00 27.18 1,928,329 -0.64(-2.30%)
Feb 15, 2017 27.56 28.97 27.00 27.82 2,570,067 +1.14(+4.27%)
Feb 14, 2017 25.75 26.82 25.57 26.68 1,513,886 +0.79(+3.05%)
Feb 13, 2017 25.38 25.99 25.21 25.89 1,615,118 +0.57(+2.25%)
Feb 10, 2017 26.01 26.26 24.54 25.32 2,332,309 -0.53(-2.05%)
Feb 09, 2017 25.45 26.05 25.34 25.85 1,568,653 +0.40(+1.57%)
Feb 08, 2017 25.15 25.50 24.68 25.45 1,471,569 +0.37(+1.48%)
Feb 07, 2017 25.36 25.54 24.41 25.08 4,599,573 -1.24(-4.71%)
Feb 06, 2017 26.50 26.87 26.27 26.32 1,210,571 -0.18(-0.68%)
Feb 03, 2017 27.25 27.35 26.46 26.50 1,895,567 -0.49(-1.82%)
Feb 02, 2017 26.25 27.09 25.73 26.99 9,801,134 +0.74(+2.82%)
Feb 01, 2017 27.03 27.21 26.12 26.25 1,748,730 -0.77(-2.85%)
Jan 31, 2017 26.20 27.12 25.84 27.02 1,301,936 +0.48(+1.81%)
Jan 30, 2017 25.90 26.64 25.29 26.54 2,059,439 +0.45(+1.72%)
Jan 27, 2017 27.08 27.40 25.61 26.09 2,156,631 -1.00(-3.69%)
Jan 26, 2017 28.28 28.50 26.84 27.09 2,515,393 -1.15(-4.07%)
Jan 25, 2017 28.29 29.08 28.17 28.24 2,011,067 +0.13(+0.46%)
Jan 24, 2017 28.99 29.14 28.08 28.11 1,491,220 -0.71(-2.46%)
Jan 23, 2017 29.46 29.77 28.77 28.82 807,638 -0.76(-2.57%)
Jan 20, 2017 29.22 29.61 29.00 29.58 750,279 +0.32(+1.09%)
Jan 19, 2017 29.50 29.77 28.89 29.26 1,367,655 -0.93(-3.08%)
Jan 18, 2017 29.95 30.38 28.90 30.19 1,351,829 +0.19(+0.63%)
Jan 17, 2017 29.24 31.08 29.16 30.00 1,476,392 +0.62(+2.11%)
Jan 13, 2017 29.38 29.38 29.38 0 +0.48(+1.66%)
Jan 12, 2017 28.96 28.96 28.31 28.90 837,112 +0.06(+0.21%)
Jan 11, 2017 29.00 29.44 28.53 28.84 942,034 -0.16(-0.55%)
Jan 10, 2017 28.49 29.24 28.20 29.00 1,516,574 +0.41(+1.43%)
Jan 09, 2017 29.22 29.62 28.34 28.59 1,779,624 -0.52(-1.79%)
Jan 06, 2017 30.71 30.74 29.10 29.11 1,912,840 -1.39(-4.56%)
Jan 05, 2017 31.05 31.27 30.18 30.50 2,076,575 -1.18(-3.72%)
Jan 04, 2017 31.15 31.86 31.15 31.68 1,274,820 +0.53(+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.