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 (%)
Feb 28, 2018 85.04 86.60 84.02 84.88 790,231 -0.11(-0.13%)
Feb 27, 2018 86.68 87.25 83.45 84.99 842,230 -1.31(-1.52%)
Feb 26, 2018 89.00 89.50 85.87 86.30 1,249,891 -2.20(-2.49%)
Feb 23, 2018 92.04 92.42 88.32 88.50 765,768 -2.87(-3.14%)
Feb 22, 2018 90.40 93.14 88.02 91.37 1,015,787 +0.88(+0.97%)
Feb 21, 2018 89.05 92.93 89.05 90.49 1,171,229 +1.51(+1.70%)
Feb 20, 2018 92.32 93.34 88.97 88.98 883,152 -4.36(-4.67%)
Feb 16, 2018 93.34 93.34 93.34 0 +1.35(+1.47%)
Feb 15, 2018 93.60 93.85 90.83 91.99 706,351 -0.56(-0.61%)
Feb 14, 2018 87.77 94.90 87.62 92.55 1,387,589 +3.75(+4.22%)
Feb 13, 2018 88.15 89.17 86.29 88.80 664,025 -0.05(-0.06%)
Feb 12, 2018 87.11 89.34 84.55 88.85 1,041,951 +2.15(+2.48%)
Feb 09, 2018 86.04 88.37 82.98 86.70 938,608 +0.77(+0.90%)
Feb 08, 2018 90.66 91.39 85.93 85.93 1,425,165 -4.96(-5.46%)
Feb 07, 2018 92.26 93.48 89.86 90.89 968,040 -1.66(-1.79%)
Feb 06, 2018 87.63 93.25 87.10 92.55 1,184,133 +1.05(+1.15%)
Feb 05, 2018 91.09 92.98 89.70 91.50 690,401 -0.54(-0.59%)
Feb 02, 2018 91.32 94.59 90.78 92.04 1,242,704 -0.21(-0.23%)
Feb 01, 2018 93.55 93.84 89.65 92.25 1,777,228 -1.74(-1.85%)
Jan 31, 2018 101.79 102.96 93.11 93.99 1,573,304 -6.94(-6.88%)
Jan 30, 2018 101.43 101.43 98.89 100.93 722,064 -1.78(-1.73%)
Jan 29, 2018 103.44 104.28 100.75 102.71 723,506 -1.13(-1.09%)
Jan 26, 2018 103.63 104.63 102.52 103.84 497,775 +0.02(+0.02%)
Jan 25, 2018 104.07 104.19 100.70 103.82 700,462 +0.66(+0.64%)
Jan 24, 2018 104.77 105.46 100.88 103.16 966,474 -1.40(-1.34%)
Jan 23, 2018 103.33 105.13 102.20 104.56 750,234 +0.97(+0.94%)
Jan 22, 2018 100.36 105.24 99.80 103.59 1,090,347 +3.32(+3.31%)
Jan 19, 2018 96.39 100.60 96.12 100.27 1,305,131 +3.65(+3.78%)
Jan 18, 2018 95.28 97.83 93.91 96.62 555,911 +1.25(+1.31%)
Jan 17, 2018 93.47 96.54 93.01 95.37 770,964 +2.59(+2.79%)
Jan 16, 2018 97.04 97.38 91.72 92.78 1,315,132 -3.09(-3.22%)
Jan 12, 2018 95.87 95.87 95.87 0 +0.48(+0.50%)
Jan 11, 2018 93.55 98.50 93.20 95.39 1,262,690 +3.91(+4.27%)
Jan 10, 2018 94.96 95.00 90.79 91.48 1,199,369 -3.75(-3.94%)
Jan 09, 2018 94.16 95.77 94.02 95.23 943,166 +0.89(+0.94%)
Jan 08, 2018 92.61 94.60 91.54 94.34 582,534 +1.37(+1.47%)
Jan 05, 2018 90.77 93.13 89.36 92.97 894,718 +3.05(+3.39%)
Jan 04, 2018 91.48 92.78 88.55 89.92 1,188,662 -1.31(-1.44%)
Jan 03, 2018 89.64 92.00 88.79 91.23 1,108,331 +1.46(+1.63%)
Jan 02, 2018 86.64 89.77 86.31 89.77 1,077,802 +3.56(+4.13%)
Dec 29, 2017 86.21 86.21 86.21 0 -4.51(-4.97%)
Dec 28, 2017 90.50 91.02 89.90 90.72 821,150 +0.22(+0.24%)
Dec 27, 2017 91.53 93.22 89.90 90.50 975,926 -1.38(-1.50%)
Dec 26, 2017 93.19 93.67 90.43 91.88 914,807 -1.04(-1.12%)
Dec 22, 2017 100.02 100.20 92.82 92.92 1,211,029 -6.77(-6.79%)
Dec 21, 2017 102.37 102.83 98.17 99.69 786,192 -2.70(-2.64%)
Dec 20, 2017 102.42 105.00 101.03 102.39 862,645 +0.53(+0.52%)
Dec 19, 2017 104.73 104.79 101.47 101.86 477,965 -2.17(-2.09%)
Dec 18, 2017 100.32 104.30 99.51 104.03 981,335 +4.40(+4.42%)
Dec 15, 2017 99.54 100.79 98.66 99.63 1,113,167 +0.98(+0.99%)
Dec 14, 2017 100.70 100.93 96.97 98.65 1,088,224 -2.19(-2.17%)
Dec 13, 2017 99.53 101.69 98.36 100.84 1,203,926 +3.96(+4.09%)
Dec 12, 2017 102.73 103.60 96.59 96.88 1,203,794 -6.23(-6.04%)
Dec 11, 2017 104.45 105.59 100.59 103.11 928,200 -1.95(-1.86%)
Dec 08, 2017 105.60 109.27 103.91 105.06 1,376,135 +0.00(+0.00%)
Dec 07, 2017 105.11 108.86 103.00 1,003,156 +0.00(+0.00%)
Dec 06, 2017 102.06 109.53 95.50 104.70 2,189,230 +0.83(+0.80%)
Dec 05, 2017 103.01 105.88 101.27 103.87 2,255,640 +1.48(+1.45%)
Dec 04, 2017 103.97 105.45 100.32 102.39 1,142,228 +0.42(+0.41%)
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.