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 (%)
Jun 30, 2021 686.06 694.36 674.94 679.00 348,269 -10.77(-1.56%)
Jun 29, 2021 693.41 697.45 686.00 689.77 388,459 +0.40(+0.06%)
Jun 28, 2021 690.72 698.00 682.00 689.37 437,997 -1.35(-0.20%)
Jun 25, 2021 682.73 698.92 681.01 690.72 2,278,945 +13.54(+2.00%)
Jun 24, 2021 696.47 697.97 674.04 677.18 446,903 -8.27(-1.21%)
Jun 23, 2021 675.23 691.16 671.60 685.45 313,507 +8.71(+1.29%)
Jun 22, 2021 680.72 684.48 668.69 676.74 423,157 -3.98(-0.58%)
Jun 21, 2021 657.81 682.53 654.14 680.72 582,929 +27.30(+4.18%)
Jun 18, 2021 647.38 675.72 646.79 653.42 768,944 -3.13(-0.48%)
Jun 17, 2021 650.30 668.52 639.00 656.55 804,335 -1.22(-0.19%)
Jun 16, 2021 659.42 661.00 646.36 657.77 482,200 -4.58(-0.69%)
Jun 15, 2021 665.99 673.00 655.76 662.35 433,305 -12.96(-1.92%)
Jun 14, 2021 679.96 696.36 667.53 675.31 618,353 -7.21(-1.06%)
Jun 11, 2021 715.77 719.77 677.00 682.52 939,799 -24.62(-3.48%)
Jun 10, 2021 686.03 714.69 681.00 707.14 3,912,273 +95.81(+15.67%)
Jun 09, 2021 628.83 632.67 609.76 611.33 970,281 -17.50(-2.78%)
Jun 08, 2021 625.01 634.48 619.41 628.83 391,710 +4.41(+0.71%)
Jun 07, 2021 620.00 626.91 614.60 624.42 454,356 +11.20(+1.83%)
Jun 04, 2021 615.00 618.10 602.22 613.22 404,274 +1.68(+0.27%)
Jun 03, 2021 618.45 619.34 604.10 611.54 362,716 -11.77(-1.89%)
Jun 02, 2021 636.45 639.81 611.26 623.31 459,941 -13.03(-2.05%)
Jun 01, 2021 647.98 662.70 633.01 636.34 543,546 -4.71(-0.73%)
May 28, 2021 644.00 648.85 635.00 641.05 212,439 -2.96(-0.46%)
May 27, 2021 645.00 648.80 633.08 644.01 344,825 +5.41(+0.85%)
May 26, 2021 641.90 650.00 631.34 638.60 409,810 +0.60(+0.09%)
May 25, 2021 625.90 649.07 622.59 638.00 612,331 +22.89(+3.72%)
May 24, 2021 610.89 622.72 608.07 615.11 358,186 +9.18(+1.52%)
May 21, 2021 617.85 621.40 597.29 605.93 511,786 -3.95(-0.65%)
May 20, 2021 620.00 625.78 608.38 609.88 425,159 -6.43(-1.04%)
May 19, 2021 616.81 618.49 603.60 616.31 499,273 -11.81(-1.88%)
May 18, 2021 639.44 640.00 627.25 628.12 488,479 -5.19(-0.82%)
May 17, 2021 651.16 653.92 629.21 633.31 353,031 -16.51(-2.54%)
May 14, 2021 637.36 658.53 635.00 649.82 364,234 +20.17(+3.20%)
May 13, 2021 630.65 643.99 621.60 629.65 321,093 +4.64(+0.74%)
May 12, 2021 645.44 649.87 616.81 625.01 681,203 -28.42(-4.35%)
May 11, 2021 663.92 674.08 647.38 653.43 836,388 -26.88(-3.95%)
May 10, 2021 702.48 706.71 680.27 680.31 389,492 -20.69(-2.95%)
May 07, 2021 684.27 707.32 680.34 701.00 352,275 +16.03(+2.34%)
May 06, 2021 677.30 686.71 670.84 684.97 274,554 +3.81(+0.56%)
May 05, 2021 684.43 694.93 674.17 681.16 261,379 -6.04(-0.88%)
May 04, 2021 689.00 695.49 665.00 687.20 520,060 -11.85(-1.70%)
May 03, 2021 697.50 710.77 690.20 699.05 405,899 +11.03(+1.60%)
Apr 30, 2021 700.80 702.83 684.96 688.02 399,600 -17.43(-2.47%)
Apr 29, 2021 725.00 733.05 704.00 705.45 641,114 -14.56(-2.02%)
Apr 28, 2021 710.20 726.10 706.02 720.01 604,392 +7.62(+1.07%)
Apr 27, 2021 679.88 722.23 678.05 712.39 816,110 +23.89(+3.47%)
Apr 26, 2021 687.99 690.00 675.19 688.50 980,900 +0.51(+0.07%)
Apr 23, 2021 658.15 689.85 654.09 687.99 806,000 +33.63(+5.14%)
Apr 22, 2021 659.75 672.99 646.43 654.36 750,251 -2.64(-0.40%)
Apr 21, 2021 634.93 663.21 629.01 657.00 673,722 +21.00(+3.30%)
Apr 20, 2021 641.72 641.74 614.55 636.00 912,227 -5.44(-0.85%)
Apr 19, 2021 629.12 643.97 624.75 641.44 565,944 +6.94(+1.09%)
Apr 16, 2021 617.10 638.96 614.00 634.50 595,500 +19.75(+3.21%)
Apr 15, 2021 607.06 619.48 598.01 614.75 388,550 +12.08(+2.00%)
Apr 14, 2021 600.09 615.99 597.61 602.67 293,205 +6.33(+1.06%)
Apr 13, 2021 602.40 603.49 590.49 596.34 379,637 -4.52(-0.75%)
Apr 12, 2021 612.00 612.73 597.01 600.86 316,072 -12.30(-2.01%)
Apr 09, 2021 597.42 614.91 597.42 613.16 334,100 +12.19(+2.03%)
Apr 08, 2021 591.47 605.82 589.00 600.97 306,609 +13.41(+2.28%)
Apr 07, 2021 601.00 604.32 580.32 587.56 420,287 -19.91(-3.28%)
Apr 06, 2021 594.09 611.99 594.00 607.47 322,344 +14.54(+2.45%)
Apr 05, 2021 605.05 606.98 590.41 592.93 395,191 -2.70(-0.45%)
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.