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 (%)
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%)
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.