Skip to main content

Rh Common Stock (NY: RH )

279.47 -11.26 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 652.88 664.13 651.01 659.63 237,833 +0.16(+0.02%)
Oct 28, 2021 661.28 663.97 656.76 659.47 195,131 +5.95(+0.91%)
Oct 27, 2021 664.70 663.71 649.61 653.52 239,636 -5.80(-0.88%)
Oct 26, 2021 674.50 659.32 303,529 -9.96(-1.49%)
Oct 25, 2021 667.67 672.98 652.00 669.28 347,249 +1.71(+0.26%)
Oct 22, 2021 668.87 673.63 659.85 667.57 290,590 -4.84(-0.72%)
Oct 21, 2021 672.95 681.04 665.66 672.41 239,155 -6.06(-0.89%)
Oct 20, 2021 675.00 687.88 675.00 678.47 259,635 +3.49(+0.52%)
Oct 19, 2021 688.43 699.14 673.60 674.98 323,942 -14.65(-2.12%)
Oct 18, 2021 657.43 698.75 657.39 689.63 667,484 +30.56(+4.64%)
Oct 15, 2021 657.70 673.91 654.93 659.07 448,143 +5.54(+0.85%)
Oct 14, 2021 638.50 656.47 637.25 653.53 355,971 +14.91(+2.33%)
Oct 13, 2021 645.28 645.98 632.30 638.62 290,966 -6.97(-1.08%)
Oct 12, 2021 642.23 649.06 636.71 645.59 323,285 +7.53(+1.18%)
Oct 11, 2021 645.30 651.00 638.06 638.06 217,859 -8.75(-1.35%)
Oct 08, 2021 645.62 652.00 636.10 646.81 307,612 -5.67(-0.87%)
Oct 07, 2021 643.21 657.89 640.70 652.48 492,459 +22.47(+3.57%)
Oct 06, 2021 632.07 637.16 622.46 630.01 369,468 -5.49(-0.86%)
Oct 05, 2021 637.45 648.88 631.21 635.50 361,952 +3.80(+0.60%)
Oct 04, 2021 646.98 648.32 620.01 631.70 732,364 -14.75(-2.28%)
Oct 01, 2021 665.00 667.05 641.00 646.45 839,740 -20.46(-3.07%)
Sep 30, 2021 686.94 688.69 661.39 666.91 978,809 -28.11(-4.04%)
Sep 29, 2021 688.88 696.48 677.26 695.02 406,924 +11.26(+1.65%)
Sep 28, 2021 695.97 700.63 682.70 683.76 1,057,784 -20.76(-2.95%)
Sep 27, 2021 683.03 708.58 683.03 704.52 365,402 +17.84(+2.60%)
Sep 24, 2021 679.00 695.63 674.01 686.68 273,668 +0.47(+0.07%)
Sep 23, 2021 694.41 706.65 683.76 686.21 328,767 +0.84(+0.12%)
Sep 22, 2021 675.78 694.46 672.26 685.37 382,728 +11.71(+1.74%)
Sep 21, 2021 675.00 682.28 656.01 673.66 458,441 +6.41(+0.96%)
Sep 20, 2021 661.64 674.78 655.96 667.25 489,229 -4.90(-0.73%)
Sep 17, 2021 680.00 681.82 669.92 672.15 536,119 -13.29(-1.94%)
Sep 16, 2021 681.10 691.42 673.94 685.44 437,387 +0.45(+0.07%)
Sep 15, 2021 686.36 694.58 675.02 684.99 504,074 -5.95(-0.86%)
Sep 14, 2021 700.01 706.90 690.10 690.94 323,559 -10.01(-1.43%)
Sep 13, 2021 692.24 704.17 680.48 700.95 427,602 +6.48(+0.93%)
Sep 10, 2021 721.32 733.10 692.54 694.47 802,038 -30.53(-4.21%)
Sep 09, 2021 706.28 733.99 692.01 725.00 2,013,431 +52.35(+7.78%)
Sep 08, 2021 665.01 673.72 647.99 672.65 1,112,752 +8.39(+1.26%)
Sep 07, 2021 683.70 686.00 663.03 664.26 430,741 -14.37(-2.12%)
Sep 03, 2021 672.00 684.77 660.00 678.63 447,789 +6.63(+0.99%)
Sep 02, 2021 707.00 711.68 668.71 672.00 881,964 -32.69(-4.64%)
Sep 01, 2021 701.30 710.54 699.04 704.69 270,997 +4.02(+0.57%)
Aug 31, 2021 711.95 712.05 692.42 700.67 369,740 -16.08(-2.24%)
Aug 30, 2021 711.48 730.53 709.31 716.75 366,282 +10.21(+1.45%)
Aug 27, 2021 708.98 716.20 702.97 706.54 243,949 -2.96(-0.42%)
Aug 26, 2021 726.81 726.81 697.52 709.50 409,882 +1.24(+0.18%)
Aug 25, 2021 703.55 711.42 691.17 708.26 313,710 +6.96(+0.99%)
Aug 24, 2021 698.01 708.00 693.22 701.30 170,313 +7.56(+1.09%)
Aug 23, 2021 695.70 701.95 691.35 693.74 224,842 +2.90(+0.42%)
Aug 20, 2021 677.89 691.98 664.76 690.84 329,344 +17.50(+2.60%)
Aug 19, 2021 673.47 683.38 666.00 673.34 309,366 -10.38(-1.52%)
Aug 18, 2021 688.00 700.17 681.27 683.72 313,909 -4.31(-0.63%)
Aug 17, 2021 704.47 704.47 676.38 688.03 439,372 -26.95(-3.77%)
Aug 16, 2021 712.00 718.91 697.02 714.98 240,798 -7.96(-1.10%)
Aug 13, 2021 740.00 740.25 710.16 722.94 406,328 -15.58(-2.11%)
Aug 12, 2021 733.81 744.56 725.00 738.52 324,258 +5.08(+0.69%)
Aug 11, 2021 721.21 741.58 717.49 733.44 540,120 +13.74(+1.91%)
Aug 10, 2021 689.48 724.88 689.48 719.70 483,648 +30.86(+4.48%)
Aug 09, 2021 675.01 700.74 670.84 688.84 390,040 +13.85(+2.05%)
Aug 06, 2021 687.70 695.29 673.47 674.99 252,592 -4.99(-0.73%)
Aug 05, 2021 678.00 688.49 674.62 679.98 223,788 +3.90(+0.58%)
Aug 04, 2021 661.85 694.99 661.85 676.08 447,985 +15.10(+2.28%)
Aug 03, 2021 658.17 662.64 649.17 660.98 247,863 +3.21(+0.49%)
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.