Skip to main content

Rh Common Stock (NY: RH )

312.01 +4.45 (+1.45%)
Streaming Delayed Price Updated: 2:31 PM EDT, Aug 15, 2022 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%)
May 01, 2017 47.93 48.02 47.19 47.77 622,138 -0.20(-0.42%)
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%)
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.