Skip to main content

Rh Common Stock (NY: RH )

280.86 -0.34 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.