Skip to main content

Rh Common Stock (NY: RH )

296.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 100.48 103.08 97.63 101.97 941,435 +0.58(+0.57%)
Nov 30, 2017 98.99 102.11 98.81 101.39 847,854 +2.42(+2.45%)
Nov 29, 2017 104.00 97.18 98.97 1,274,426 -3.12(-3.06%)
Nov 28, 2017 97.26 102.33 97.26 102.09 945,754 +4.98(+5.13%)
Nov 27, 2017 99.64 100.50 96.68 97.11 994,685 -2.05(-2.07%)
Nov 24, 2017 100.01 100.99 99.00 99.16 176,769 -0.21(-0.21%)
Nov 22, 2017 97.87 100.59 97.87 99.37 767,079 +1.52(+1.55%)
Nov 21, 2017 100.49 100.64 96.06 97.85 940,657 -1.27(-1.28%)
Nov 20, 2017 103.05 103.50 99.12 99.12 1,047,877 -3.14(-3.07%)
Nov 17, 2017 104.95 107.48 101.86 102.26 2,200,350 -2.55(-2.43%)
Nov 16, 2017 100.10 105.99 96.28 104.81 7,088,662 +21.51(+25.82%)
Nov 15, 2017 89.90 89.91 82.92 83.30 2,159,052 -5.39(-6.08%)
Nov 14, 2017 88.46 91.06 88.12 88.69 1,132,010 +1.00(+1.14%)
Nov 13, 2017 85.04 88.28 84.78 87.69 1,078,733 +2.15(+2.51%)
Nov 10, 2017 82.15 85.91 82.15 85.54 1,291,266 +3.43(+4.18%)
Nov 09, 2017 84.69 86.75 81.00 82.11 1,484,342 -3.74(-4.36%)
Nov 08, 2017 83.23 86.60 81.77 85.85 918,174 +2.35(+2.81%)
Nov 07, 2017 87.55 87.68 82.53 83.50 1,245,178 -2.64(-3.06%)
Nov 06, 2017 87.16 89.70 85.54 86.14 1,237,033 -0.65(-0.75%)
Nov 03, 2017 90.62 93.59 86.20 86.79 1,715,347 -2.45(-2.75%)
Nov 02, 2017 90.78 91.51 85.80 89.24 1,662,868 -2.51(-2.74%)
Nov 01, 2017 90.51 92.18 89.51 91.75 1,113,715 +1.83(+2.04%)
Oct 31, 2017 88.27 90.48 88.27 89.92 771,987 +1.95(+2.22%)
Oct 30, 2017 86.64 91.81 86.40 87.97 1,375,750 +1.33(+1.54%)
Oct 27, 2017 86.87 88.09 85.56 86.64 635,373 -0.24(-0.28%)
Oct 26, 2017 82.49 87.25 82.49 86.88 1,228,731 +3.83(+4.61%)
Oct 25, 2017 85.50 86.43 79.24 83.05 1,804,758 -2.22(-2.60%)
Oct 24, 2017 85.00 86.43 83.92 85.27 903,602 +0.68(+0.80%)
Oct 23, 2017 84.51 88.54 84.01 84.59 2,384,414 +0.80(+0.95%)
Oct 20, 2017 81.09 84.70 80.97 83.79 836,065 +3.48(+4.33%)
Oct 19, 2017 78.68 80.54 78.68 80.31 367,064 +0.50(+0.63%)
Oct 18, 2017 78.58 81.61 78.32 79.81 597,621 +0.99(+1.26%)
Oct 17, 2017 79.42 81.77 78.50 78.82 671,927 -0.80(-1.00%)
Oct 16, 2017 79.90 83.57 79.36 79.62 1,723,308 -0.46(-0.57%)
Oct 13, 2017 77.10 80.87 77.09 80.08 1,113,732 +2.88(+3.73%)
Oct 12, 2017 77.02 77.66 74.92 77.20 1,389,596 -0.05(-0.06%)
Oct 11, 2017 73.86 78.13 73.80 77.25 1,414,024 +3.05(+4.11%)
Oct 10, 2017 72.67 76.50 72.67 74.20 1,101,049 +1.53(+2.11%)
Oct 09, 2017 75.72 75.97 71.78 72.67 1,379,768 -3.79(-4.96%)
Oct 06, 2017 75.00 77.56 74.81 76.46 863,314 +1.17(+1.55%)
Oct 05, 2017 75.17 76.19 74.84 75.29 673,896 -0.45(-0.59%)
Oct 04, 2017 74.67 77.03 74.57 75.74 926,289 +1.49(+2.01%)
Oct 03, 2017 71.16 75.39 71.16 74.25 1,163,554 +2.75(+3.85%)
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.