Skip to main content

Rh Common Stock (NY: RH )

348.47 +51.48 (+17.33%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 266.77 268.11 254.92 255.91 576,353 -9.73(-3.66%)
Aug 30, 2022 272.43 272.43 262.75 265.64 398,576 -1.30(-0.49%)
Aug 29, 2022 263.82 270.37 263.82 266.94 508,501 +0.03(+0.01%)
Aug 26, 2022 293.34 295.12 264.83 266.91 1,188,712 -27.73(-9.41%)
Aug 25, 2022 295.00 299.17 291.69 294.64 449,172 +1.87(+0.64%)
Aug 24, 2022 292.95 297.14 288.60 292.77 336,543 -0.02(-0.01%)
Aug 23, 2022 296.07 299.54 290.60 292.79 395,984 -0.29(-0.10%)
Aug 22, 2022 290.01 296.05 285.27 293.08 553,841 -5.22(-1.75%)
Aug 19, 2022 307.85 308.37 295.34 298.30 541,873 -13.01(-4.18%)
Aug 18, 2022 311.00 313.00 306.09 311.31 354,832 -1.57(-0.50%)
Aug 17, 2022 321.00 325.19 310.08 312.88 720,754 -16.43(-4.99%)
Aug 16, 2022 310.04 338.61 308.01 329.31 904,109 +16.91(+5.41%)
Aug 15, 2022 307.56 315.07 305.00 312.40 535,061 +4.84(+1.57%)
Aug 12, 2022 307.39 309.54 302.56 307.56 402,878 +4.06(+1.34%)
Aug 11, 2022 308.00 310.25 299.88 303.50 615,993 +4.21(+1.41%)
Aug 10, 2022 294.48 300.95 290.42 299.29 623,741 +16.23(+5.73%)
Aug 09, 2022 293.04 293.73 275.51 283.06 646,624 -14.59(-4.90%)
Aug 08, 2022 289.99 306.04 289.99 297.65 788,443 +10.78(+3.76%)
Aug 05, 2022 281.50 289.97 279.85 286.87 391,479 +3.02(+1.06%)
Aug 04, 2022 286.20 290.20 282.71 283.85 328,905 -3.80(-1.32%)
Aug 03, 2022 283.94 290.54 282.12 287.65 601,989 +7.84(+2.80%)
Aug 02, 2022 277.57 283.19 276.74 279.81 427,920 -2.33(-0.83%)
Aug 01, 2022 276.47 285.40 275.51 282.14 617,238 +2.71(+0.97%)
Jul 29, 2022 272.15 281.77 265.50 279.43 596,096 +8.24(+3.04%)
Jul 28, 2022 261.91 272.23 256.61 271.19 602,005 +9.03(+3.44%)
Jul 27, 2022 254.11 263.67 250.96 262.16 420,535 +11.72(+4.68%)
Jul 26, 2022 254.10 256.12 250.06 250.44 458,212 -12.31(-4.69%)
Jul 25, 2022 267.68 267.68 258.24 262.75 418,735 -6.47(-2.40%)
Jul 22, 2022 274.99 279.84 265.16 269.22 506,137 -7.21(-2.61%)
Jul 21, 2022 272.72 277.55 269.32 276.43 476,629 +3.02(+1.10%)
Jul 20, 2022 266.78 274.32 262.16 273.41 672,789 +8.15(+3.07%)
Jul 19, 2022 262.61 266.86 257.00 265.26 432,550 +7.75(+3.01%)
Jul 18, 2022 268.30 271.50 256.54 257.51 681,247 -9.81(-3.67%)
Jul 15, 2022 258.38 270.40 258.25 267.32 1,068,286 +11.68(+4.57%)
Jul 14, 2022 259.50 261.24 250.30 255.64 1,023,072 -6.75(-2.57%)
Jul 13, 2022 256.24 266.85 256.24 262.39 680,881 +0.90(+0.34%)
Jul 12, 2022 259.28 265.86 257.70 261.49 650,964 +3.76(+1.46%)
Jul 11, 2022 260.18 263.82 254.71 257.73 904,351 -4.37(-1.67%)
Jul 08, 2022 252.02 265.98 252.02 262.10 1,344,331 +6.85(+2.68%)
Jul 07, 2022 242.74 255.94 242.74 255.25 1,060,470 +13.43(+5.55%)
Jul 06, 2022 243.20 247.41 239.63 241.82 927,278 -1.79(-0.73%)
Jul 05, 2022 217.97 244.82 213.56 243.61 1,574,141 +22.91(+10.38%)
Jul 01, 2022 211.00 221.62 210.00 220.70 1,118,913 +8.44(+3.98%)
Jun 30, 2022 219.06 219.78 207.37 212.26 3,361,675 -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%)
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.