Skip to main content

Rh Common Stock (NY: RH )

348.26 +51.27 (+17.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 139.34 141.40 137.90 139.21 703,714 -0.49(-0.35%)
Jun 29, 2018 142.95 145.36 139.50 139.70 636,151 -2.14(-1.51%)
Jun 28, 2018 143.82 144.58 139.59 141.84 803,141 -2.54(-1.76%)
Jun 27, 2018 145.25 147.83 143.95 144.38 611,788 -1.20(-0.82%)
Jun 26, 2018 147.45 148.34 143.58 145.58 537,631 -0.35(-0.24%)
Jun 25, 2018 149.31 150.60 143.10 145.93 988,565 -5.42(-3.58%)
Jun 22, 2018 149.91 152.03 148.95 151.35 770,748 +2.40(+1.61%)
Jun 21, 2018 152.50 154.67 148.82 148.95 1,198,286 -2.73(-1.80%)
Jun 20, 2018 151.10 152.53 148.03 151.68 1,489,165 -0.11(-0.07%)
Jun 19, 2018 152.64 154.46 151.25 151.79 1,336,295 -2.56(-1.66%)
Jun 18, 2018 155.66 158.50 153.23 154.35 1,794,985 -6.52(-4.05%)
Jun 15, 2018 160.95 154.39 160.87 2,264,083 +6.48(+4.20%)
Jun 14, 2018 156.95 157.50 151.69 154.39 2,254,507 -0.53(-0.34%)
Jun 13, 2018 154.48 160.00 152.80 154.92 2,889,009 -0.08(-0.05%)
Jun 12, 2018 145.38 164.49 142.47 155.00 14,071,915 +36.27(+30.55%)
Jun 11, 2018 115.46 119.75 115.19 118.73 3,890,941 +5.45(+4.81%)
Jun 08, 2018 110.32 114.14 109.76 113.28 1,299,339 +2.76(+2.50%)
Jun 07, 2018 110.25 111.32 107.00 110.52 793,819 +0.65(+0.59%)
Jun 06, 2018 110.38 109.87 1,115,004 +3.93(+3.71%)
Jun 05, 2018 101.16 107.00 101.16 105.94 859,544 +4.89(+4.84%)
Jun 04, 2018 98.62 101.93 98.62 101.05 566,520 +2.78(+2.83%)
Jun 01, 2018 97.78 99.56 96.63 98.27 859,772 +0.54(+0.55%)
May 31, 2018 103.00 103.81 97.11 97.73 833,961 -4.92(-4.79%)
May 30, 2018 105.73 105.97 102.35 102.65 596,073 -2.75(-2.61%)
May 29, 2018 103.63 106.04 102.86 105.40 564,079 +1.11(+1.06%)
May 25, 2018 104.29 104.29 104.29 0 +1.95(+1.91%)
May 24, 2018 102.15 106.40 101.79 102.34 842,914 +1.71(+1.70%)
May 23, 2018 98.45 102.81 97.67 100.63 539,394 +2.30(+2.34%)
May 22, 2018 104.08 104.62 98.03 98.33 607,107 -5.39(-5.20%)
May 21, 2018 102.41 105.60 102.41 103.72 812,125 +1.96(+1.93%)
May 18, 2018 101.61 103.02 101.39 101.76 500,214 -0.17(-0.17%)
May 17, 2018 102.17 103.39 101.20 101.93 613,573 -0.07(-0.07%)
May 16, 2018 100.86 104.42 100.86 102.00 727,675 +1.72(+1.72%)
May 15, 2018 101.30 101.59 98.44 100.28 485,808 -1.56(-1.53%)
May 14, 2018 101.91 103.02 101.26 101.84 347,114 +0.53(+0.52%)
May 11, 2018 101.22 102.29 100.87 101.31 422,168 +0.07(+0.07%)
May 10, 2018 102.62 103.04 100.90 101.24 406,008 -0.61(-0.60%)
May 09, 2018 101.24 102.41 99.61 101.85 460,123 +0.60(+0.59%)
May 08, 2018 98.59 101.75 98.54 101.25 660,571 +2.39(+2.42%)
May 07, 2018 100.89 101.40 97.70 98.86 800,592 -1.98(-1.96%)
May 04, 2018 95.19 101.23 94.75 100.84 960,327 +5.29(+5.54%)
May 03, 2018 97.72 98.10 94.75 95.55 590,750 -2.70(-2.75%)
May 02, 2018 95.97 98.74 94.45 98.25 639,477 +2.60(+2.72%)
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.