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 (%)
Apr 28, 2017 49.67 49.75 47.84 47.97 1,448,509 -0.78(-1.60%)
Apr 27, 2017 48.48 49.24 48.23 48.75 1,164,302 +0.62(+1.29%)
Apr 26, 2017 48.37 49.59 48.06 48.13 1,413,292 -0.28(-0.58%)
Apr 25, 2017 48.60 49.24 48.05 48.41 924,850 +0.09(+0.19%)
Apr 24, 2017 48.89 49.23 47.75 48.32 1,322,138 -0.32(-0.66%)
Apr 21, 2017 48.10 48.66 47.53 48.64 1,001,119 +0.83(+1.74%)
Apr 20, 2017 47.83 48.52 47.34 47.81 1,126,794 +0.22(+0.46%)
Apr 19, 2017 47.14 48.10 47.14 47.59 1,007,335 +0.87(+1.86%)
Apr 18, 2017 46.71 47.48 46.60 46.72 1,119,316 -0.20(-0.43%)
Apr 17, 2017 47.02 47.43 46.67 46.92 1,083,102 -0.11(-0.23%)
Apr 13, 2017 46.89 47.80 46.54 47.03 703,802 -0.01(-0.02%)
Apr 12, 2017 47.20 47.83 46.69 47.04 1,043,772 -0.45(-0.95%)
Apr 11, 2017 47.27 48.49 47.18 47.49 1,225,136 -0.04(-0.08%)
Apr 10, 2017 47.00 48.91 46.98 47.53 1,511,268 +0.55(+1.17%)
Apr 07, 2017 46.64 47.35 46.29 46.98 2,230,146 -0.14(-0.30%)
Apr 06, 2017 46.20 47.42 45.85 47.12 1,386,774 +1.34(+2.93%)
Apr 05, 2017 47.45 47.61 45.67 45.78 1,968,462 -1.26(-2.68%)
Apr 04, 2017 45.70 47.25 45.31 47.04 2,292,649 +1.18(+2.57%)
Apr 03, 2017 46.28 46.93 45.62 45.86 1,882,344 -0.40(-0.86%)
Mar 31, 2017 44.70 46.45 44.34 46.26 2,794,718 +1.31(+2.91%)
Mar 30, 2017 42.44 45.31 42.30 44.95 3,361,060 +1.27(+2.91%)
Mar 29, 2017 43.40 44.32 41.57 43.68 7,559,113 +5.68(+14.95%)
Mar 28, 2017 36.69 38.20 36.33 38.00 3,241,926 +1.31(+3.57%)
Mar 27, 2017 36.28 36.98 35.62 36.69 1,959,130 -0.24(-0.65%)
Mar 24, 2017 37.00 37.35 36.18 36.93 1,513,056 -0.10(-0.27%)
Mar 23, 2017 37.05 37.70 36.75 37.03 2,051,527 -0.05(-0.13%)
Mar 22, 2017 35.37 37.20 35.37 37.08 1,788,259 +1.85(+5.25%)
Mar 21, 2017 35.72 36.30 34.61 35.23 1,660,985 -0.55(-1.54%)
Mar 20, 2017 36.08 36.27 35.40 35.78 1,243,972 -0.49(-1.35%)
Mar 17, 2017 36.26 36.49 35.39 36.27 1,368,662 +0.10(+0.28%)
Mar 16, 2017 35.23 36.40 35.16 36.17 1,682,278 +1.08(+3.08%)
Mar 15, 2017 33.67 35.37 33.49 35.09 2,315,230 +1.53(+4.56%)
Mar 14, 2017 32.93 33.84 32.70 33.56 1,146,481 +0.52(+1.57%)
Mar 13, 2017 35.04 35.41 32.75 33.04 2,792,268 -2.28(-6.46%)
Mar 10, 2017 33.49 35.42 33.10 35.32 2,442,351 +1.91(+5.72%)
Mar 09, 2017 33.54 33.85 32.70 33.41 1,401,394 -0.13(-0.39%)
Mar 08, 2017 32.69 33.96 32.65 33.54 2,329,477 +1.15(+3.55%)
Mar 07, 2017 31.65 32.72 31.41 32.39 1,898,083 +0.50(+1.57%)
Mar 06, 2017 31.21 32.13 30.50 31.89 2,668,480 +0.69(+2.21%)
Mar 03, 2017 31.02 31.58 30.76 31.20 1,575,636 -0.01(-0.03%)
Mar 02, 2017 30.00 31.35 29.98 31.21 1,532,240 +1.17(+3.89%)
Mar 01, 2017 30.82 31.40 29.86 30.04 2,489,732 -0.40(-1.31%)
Feb 28, 2017 32.13 32.40 30.23 30.44 3,550,705 -2.23(-6.83%)
Feb 27, 2017 31.37 32.95 31.07 32.67 3,603,201 +1.33(+4.24%)
Feb 24, 2017 29.15 32.99 28.60 31.34 14,830,797 +6.15(+24.41%)
Feb 23, 2017 25.94 26.01 25.09 25.19 2,477,528 -0.82(-3.15%)
Feb 22, 2017 26.38 26.38 25.72 26.01 1,336,297 -0.38(-1.44%)
Feb 21, 2017 27.29 27.37 26.30 26.39 1,324,467 -0.43(-1.60%)
Feb 17, 2017 26.82 26.82 26.82 0 -0.36(-1.32%)
Feb 16, 2017 27.75 28.25 27.00 27.18 1,928,329 -0.64(-2.30%)
Feb 15, 2017 27.56 28.97 27.00 27.82 2,570,067 +1.14(+4.27%)
Feb 14, 2017 25.75 26.82 25.57 26.68 1,513,886 +0.79(+3.05%)
Feb 13, 2017 25.38 25.99 25.21 25.89 1,615,118 +0.57(+2.25%)
Feb 10, 2017 26.01 26.26 24.54 25.32 2,332,309 -0.53(-2.05%)
Feb 09, 2017 25.45 26.05 25.34 25.85 1,568,653 +0.40(+1.57%)
Feb 08, 2017 25.15 25.50 24.68 25.45 1,471,569 +0.37(+1.48%)
Feb 07, 2017 25.36 25.54 24.41 25.08 4,599,573 -1.24(-4.71%)
Feb 06, 2017 26.50 26.87 26.27 26.32 1,210,571 -0.18(-0.68%)
Feb 03, 2017 27.25 27.35 26.46 26.50 1,895,567 -0.49(-1.82%)
Feb 02, 2017 26.25 27.09 25.73 26.99 9,801,134 +0.74(+2.82%)
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.