Skip to main content

Rh Common Stock (NY: RH )

268.25 +11.57 (+4.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 103.00 103.81 97.11 97.73 833,961 -4.92(-4.79%)
May 30, 2018 105.73 105.97 102.35 102.65 596,073 -2.75(-2.61%)
May 29, 2018 103.63 106.04 102.86 105.40 564,079 +1.11(+1.06%)
May 25, 2018 104.29 104.29 104.29 0 +1.95(+1.91%)
May 24, 2018 102.15 106.40 101.79 102.34 842,914 +1.71(+1.70%)
May 23, 2018 98.45 102.81 97.67 100.63 539,394 +2.30(+2.34%)
May 22, 2018 104.08 104.62 98.03 98.33 607,107 -5.39(-5.20%)
May 21, 2018 102.41 105.60 102.41 103.72 812,125 +1.96(+1.93%)
May 18, 2018 101.61 103.02 101.39 101.76 500,214 -0.17(-0.17%)
May 17, 2018 102.17 103.39 101.20 101.93 613,573 -0.07(-0.07%)
May 16, 2018 100.86 104.42 100.86 102.00 727,675 +1.72(+1.72%)
May 15, 2018 101.30 101.59 98.44 100.28 485,808 -1.56(-1.53%)
May 14, 2018 101.91 103.02 101.26 101.84 347,114 +0.53(+0.52%)
May 11, 2018 101.22 102.29 100.87 101.31 422,168 +0.07(+0.07%)
May 10, 2018 102.62 103.04 100.90 101.24 406,008 -0.61(-0.60%)
May 09, 2018 101.24 102.41 99.61 101.85 460,123 +0.60(+0.59%)
May 08, 2018 98.59 101.75 98.54 101.25 660,571 +2.39(+2.42%)
May 07, 2018 100.89 101.40 97.70 98.86 800,592 -1.98(-1.96%)
May 04, 2018 95.19 101.23 94.75 100.84 960,327 +5.29(+5.54%)
May 03, 2018 97.72 98.10 94.75 95.55 590,750 -2.70(-2.75%)
May 02, 2018 95.97 98.74 94.45 98.25 639,477 +2.60(+2.72%)
May 01, 2018 95.15 96.17 92.82 95.65 571,863 +0.20(+0.21%)
Apr 30, 2018 94.00 95.77 93.52 95.45 542,000 +1.68(+1.79%)
Apr 27, 2018 88.30 94.35 87.14 93.77 868,373 +5.22(+5.89%)
Apr 26, 2018 86.84 89.17 86.84 88.55 460,788 +1.72(+1.98%)
Apr 25, 2018 86.10 87.64 85.25 86.83 413,894 +0.58(+0.67%)
Apr 24, 2018 90.35 92.50 86.07 86.25 767,770 -3.99(-4.42%)
Apr 23, 2018 88.42 91.08 86.87 90.24 700,727 +1.84(+2.08%)
Apr 20, 2018 87.84 89.74 87.01 88.40 581,924 +0.40(+0.45%)
Apr 19, 2018 87.82 88.32 85.90 88.00 441,963 -0.51(-0.58%)
Apr 18, 2018 87.16 90.50 87.03 88.51 515,425 +1.29(+1.48%)
Apr 17, 2018 87.56 88.23 86.73 87.22 397,298 +0.52(+0.60%)
Apr 16, 2018 85.54 88.00 84.19 86.70 513,628 +1.31(+1.53%)
Apr 13, 2018 86.97 87.60 85.16 85.39 478,948 -1.34(-1.55%)
Apr 12, 2018 86.05 87.35 85.59 86.73 374,974 +0.10(+0.12%)
Apr 11, 2018 87.52 88.72 85.83 86.63 595,302 -1.22(-1.39%)
Apr 10, 2018 87.69 89.04 87.21 87.85 538,994 +0.75(+0.86%)
Apr 09, 2018 89.15 90.20 86.91 87.10 740,106 -1.79(-2.01%)
Apr 06, 2018 91.10 94.38 87.00 88.89 1,495,116 -2.30(-2.52%)
Apr 05, 2018 89.13 92.34 88.97 91.19 694,668 +2.48(+2.80%)
Apr 04, 2018 85.68 89.10 85.00 88.71 869,104 +1.56(+1.79%)
Apr 03, 2018 89.51 91.87 87.02 87.15 813,676 -2.29(-2.56%)
Apr 02, 2018 95.25 97.52 88.64 89.44 1,736,282 -5.84(-6.13%)
Mar 29, 2018 95.28 95.28 95.28 0 +3.04(+3.30%)
Mar 28, 2018 87.38 94.80 86.26 92.24 6,128,884 +16.93(+22.48%)
Mar 27, 2018 78.60 78.60 74.70 75.31 2,550,048 -3.25(-4.14%)
Mar 26, 2018 79.06 79.41 77.36 78.56 1,785,854 +0.86(+1.11%)
Mar 23, 2018 78.43 79.13 77.12 77.70 1,118,953 -0.27(-0.35%)
Mar 22, 2018 76.85 78.33 76.00 77.97 666,209 +0.42(+0.54%)
Mar 21, 2018 77.84 79.43 76.82 77.55 629,421 -0.01(-0.01%)
Mar 20, 2018 76.06 78.07 75.75 77.56 615,758 +1.54(+2.03%)
Mar 19, 2018 77.72 77.72 74.50 76.02 1,091,682 -2.41(-3.07%)
Mar 16, 2018 76.58 78.79 75.61 78.43 1,026,350 +1.88(+2.46%)
Mar 15, 2018 79.01 79.08 75.22 76.55 524,638 -0.99(-1.28%)
Mar 14, 2018 78.81 79.64 77.26 77.54 837,354 +1.56(+2.05%)
Mar 13, 2018 76.50 77.86 75.87 75.98 518,766 -0.51(-0.67%)
Mar 12, 2018 77.87 78.52 75.81 76.49 1,101,013 -1.32(-1.70%)
Mar 09, 2018 80.48 80.69 77.48 77.81 597,216 -1.87(-2.35%)
Mar 08, 2018 79.52 80.99 78.70 79.68 696,401 +0.36(+0.45%)
Mar 07, 2018 80.37 77.91 79.32 827,905 -0.80(-1.00%)
Mar 06, 2018 76.60 80.52 76.32 80.12 1,036,399 +3.97(+5.21%)
Mar 05, 2018 79.87 80.96 76.02 76.15 1,516,460 -4.10(-5.11%)
Mar 02, 2018 83.05 83.74 76.63 80.25 2,945,554 -4.53(-5.34%)
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.