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 (%)
Jun 30, 2020 253.28 256.00 247.13 248.90 664,540 -4.04(-1.60%)
Jun 29, 2020 253.64 255.74 246.50 252.94 540,701 -1.30(-0.51%)
Jun 26, 2020 255.20 258.51 252.93 254.24 1,266,200 -0.01(-0.00%)
Jun 25, 2020 249.41 255.65 246.12 254.25 603,986 +4.53(+1.81%)
Jun 24, 2020 251.75 254.49 242.21 249.72 731,849 -5.39(-2.11%)
Jun 23, 2020 259.00 265.83 254.00 255.11 803,740 +0.81(+0.32%)
Jun 22, 2020 251.17 257.06 247.53 254.30 593,648 +4.18(+1.67%)
Jun 19, 2020 258.59 261.75 245.21 250.12 955,900 -4.14(-1.63%)
Jun 18, 2020 250.12 259.50 249.66 254.26 759,661 +2.44(+0.97%)
Jun 17, 2020 253.84 259.55 249.91 251.82 755,417 -3.08(-1.21%)
Jun 16, 2020 257.00 257.42 245.85 254.90 1,205,157 +9.10(+3.70%)
Jun 15, 2020 229.00 249.96 229.00 245.80 1,014,014 +9.98(+4.23%)
Jun 12, 2020 238.86 243.45 226.82 235.82 933,700 +6.20(+2.70%)
Jun 11, 2020 232.30 238.68 227.01 229.62 1,322,290 -14.92(-6.10%)
Jun 10, 2020 251.52 253.26 241.63 244.54 1,020,484 -7.47(-2.96%)
Jun 09, 2020 245.88 257.05 245.15 252.01 1,173,359 -1.91(-0.75%)
Jun 08, 2020 250.00 257.31 248.09 253.92 1,244,057 +7.71(+3.13%)
Jun 05, 2020 261.01 265.00 235.37 246.21 2,576,500 -2.20(-0.89%)
Jun 04, 2020 253.08 265.87 244.53 248.41 2,466,958 -6.85(-2.68%)
Jun 03, 2020 251.56 257.69 242.90 255.26 2,064,484 +7.00(+2.82%)
Jun 02, 2020 233.83 249.74 228.30 248.26 3,488,968 +35.69(+16.79%)
Jun 01, 2020 215.43 216.80 208.81 212.57 984,400 -4.32(-1.99%)
May 29, 2020 215.05 221.25 210.72 216.89 1,572,700 +6.63(+3.15%)
May 28, 2020 210.89 217.02 205.01 210.26 1,489,394 +1.69(+0.81%)
May 27, 2020 201.44 210.80 195.92 208.57 1,667,714 +10.26(+5.17%)
May 26, 2020 207.99 209.76 194.00 198.31 2,606,719 +0.16(+0.08%)
May 22, 2020 187.90 199.25 185.38 198.15 1,580,200 +9.11(+4.82%)
May 21, 2020 174.20 193.35 172.98 189.04 2,221,741 +14.72(+8.44%)
May 20, 2020 180.04 182.20 173.75 174.32 1,093,226 +0.66(+0.38%)
May 19, 2020 173.59 178.53 169.70 173.66 1,011,151 -1.22(-0.70%)
May 18, 2020 161.46 176.23 161.46 174.88 1,583,345 +20.25(+13.10%)
May 15, 2020 148.00 156.77 145.96 154.63 807,100 +4.39(+2.92%)
May 14, 2020 143.25 151.10 138.42 150.24 1,211,852 +3.63(+2.48%)
May 13, 2020 156.30 157.98 143.79 146.61 1,427,333 -9.79(-6.26%)
May 12, 2020 165.50 166.60 156.14 156.40 961,391 -7.72(-4.70%)
May 11, 2020 158.68 167.27 156.62 164.12 1,089,315 +4.17(+2.61%)
May 08, 2020 154.79 161.33 153.08 159.95 808,400 +8.43(+5.56%)
May 07, 2020 150.26 152.39 149.36 151.52 664,236 +4.52(+3.07%)
May 06, 2020 147.68 147.83 141.50 147.00 710,868 +3.72(+2.60%)
May 05, 2020 150.00 151.40 143.18 143.28 1,120,646 +1.00(+0.70%)
May 04, 2020 132.54 143.35 129.11 142.28 865,975 +4.82(+3.51%)
May 01, 2020 138.98 141.58 134.03 137.46 1,049,900 -6.32(-4.40%)
Apr 30, 2020 152.22 152.22 143.78 143.78 941,760 -11.04(-7.13%)
Apr 29, 2020 150.71 159.45 149.45 154.82 1,098,945 +5.88(+3.95%)
Apr 28, 2020 151.03 152.36 143.74 148.94 1,487,338 +4.36(+3.02%)
Apr 27, 2020 136.43 144.99 135.83 144.58 1,432,618 +11.74(+8.84%)
Apr 24, 2020 126.33 134.50 125.22 132.84 1,238,600 +7.65(+6.11%)
Apr 23, 2020 125.98 130.40 124.14 125.19 1,075,243 -2.24(-1.76%)
Apr 22, 2020 123.26 127.75 122.64 127.43 778,091 +7.64(+6.38%)
Apr 21, 2020 120.50 124.50 118.60 119.79 768,887 -4.72(-3.79%)
Apr 20, 2020 125.99 130.46 123.10 124.51 1,361,473 -5.36(-4.13%)
Apr 17, 2020 128.07 132.66 127.33 129.87 920,300 +7.97(+6.54%)
Apr 16, 2020 124.25 125.52 119.00 121.90 1,095,818 -0.97(-0.79%)
Apr 15, 2020 124.00 126.48 120.57 122.87 1,228,493 -7.92(-6.06%)
Apr 14, 2020 135.03 138.82 129.21 130.79 1,611,602 +2.37(+1.85%)
Apr 13, 2020 119.68 129.09 116.62 128.42 1,380,818 +5.77(+4.70%)
Apr 09, 2020 115.96 126.22 115.57 122.65 2,064,600 +10.37(+9.24%)
Apr 08, 2020 106.21 115.33 105.08 112.28 1,703,113 +7.20(+6.85%)
Apr 07, 2020 110.56 113.00 99.75 105.08 1,675,128 +1.24(+1.19%)
Apr 06, 2020 93.60 104.03 92.10 103.84 2,560,932 +17.65(+20.48%)
Apr 03, 2020 89.42 92.50 84.61 86.19 1,752,500 -2.92(-3.28%)
Apr 02, 2020 88.25 99.30 87.11 89.11 1,914,332 +0.48(+0.54%)
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.