Skip to main content

Rh Common Stock (NY: RH )

220.70 +8.44 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 211.00 221.62 210.00 220.70 1,118,900 +8.44(+3.98%)
Jun 30, 2022 219.06 219.78 207.37 212.26 3,361,674 -25.06(-10.56%)
Jun 29, 2022 239.79 241.96 234.08 237.32 836,249 -6.47(-2.65%)
Jun 28, 2022 257.87 261.38 243.69 243.79 593,478 -12.23(-4.78%)
Jun 27, 2022 270.50 271.00 253.87 256.02 572,222 -12.23(-4.56%)
Jun 24, 2022 261.49 269.92 260.46 268.25 829,121 +11.57(+4.51%)
Jun 23, 2022 248.76 257.37 243.85 256.68 541,854 +9.39(+3.80%)
Jun 22, 2022 241.88 255.45 239.78 247.29 633,067 +1.73(+0.70%)
Jun 21, 2022 248.50 256.01 244.55 245.56 912,233 +0.12(+0.05%)
Jun 17, 2022 233.87 247.03 230.70 245.44 1,140,806 +13.78(+5.95%)
Jun 16, 2022 240.43 242.51 227.26 231.66 1,470,969 -18.68(-7.46%)
Jun 15, 2022 246.93 254.00 242.82 250.34 906,834 +5.01(+2.04%)
Jun 14, 2022 258.76 262.20 242.63 245.33 829,536 -12.66(-4.91%)
Jun 13, 2022 269.31 272.40 257.19 257.99 916,015 -20.08(-7.22%)
Jun 10, 2022 280.75 285.35 270.17 278.07 778,054 -9.58(-3.33%)
Jun 09, 2022 298.19 302.94 286.66 287.65 509,955 -12.89(-4.29%)
Jun 08, 2022 306.09 310.60 298.72 300.54 498,497 -5.55(-1.81%)
Jun 07, 2022 301.50 308.25 295.00 306.09 724,740 -4.12(-1.33%)
Jun 06, 2022 308.21 314.55 299.65 310.21 1,077,929 +5.58(+1.83%)
Jun 03, 2022 295.52 313.99 291.78 304.63 1,957,116 +2.69(+0.89%)
Jun 02, 2022 289.00 302.91 283.37 301.94 2,205,432 +11.94(+4.12%)
Jun 01, 2022 293.25 294.00 284.60 290.00 818,782 -0.08(-0.03%)
May 31, 2022 290.00 296.66 284.93 290.08 854,328 -0.95(-0.33%)
May 27, 2022 278.96 292.05 278.96 291.03 896,013 +12.62(+4.53%)
May 26, 2022 266.11 281.71 266.11 278.41 1,024,936 +22.24(+8.68%)
May 25, 2022 241.31 261.21 241.21 256.17 982,880 +9.88(+4.01%)
May 24, 2022 250.31 250.31 236.29 246.29 1,181,706 -10.13(-3.95%)
May 23, 2022 268.50 269.24 255.25 256.42 1,294,318 -12.18(-4.53%)
May 20, 2022 284.51 284.51 258.02 268.60 823,964 -7.78(-2.81%)
May 19, 2022 259.62 283.69 259.62 276.38 1,436,268 +13.56(+5.16%)
May 18, 2022 279.03 288.73 261.00 262.82 2,554,970 -35.46(-11.89%)
May 17, 2022 291.85 301.99 288.69 298.28 1,660,471 +18.45(+6.59%)
May 16, 2022 286.48 288.05 276.73 279.83 1,126,178 -9.82(-3.39%)
May 13, 2022 290.99 299.65 287.27 289.65 766,827 +4.33(+1.52%)
May 12, 2022 275.05 289.71 270.96 285.32 743,776 +5.87(+2.10%)
May 11, 2022 286.68 298.18 277.84 279.45 688,491 -10.87(-3.74%)
May 10, 2022 296.30 296.85 278.97 290.32 774,927 -0.18(-0.06%)
May 09, 2022 286.50 304.00 282.52 290.50 1,110,293 -2.81(-0.96%)
May 06, 2022 302.02 306.00 286.07 293.31 984,763 -15.90(-5.14%)
May 05, 2022 330.42 331.32 304.72 309.21 1,146,347 -30.49(-8.98%)
May 04, 2022 341.91 341.98 318.30 339.70 1,008,489 -5.03(-1.46%)
May 03, 2022 343.73 348.40 337.10 344.73 422,024 -3.10(-0.89%)
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.