Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rh Common Stock (NY: RH )

240.41 -4.88 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 152.22 152.22 143.78 143.78 941,760 -11.04(-7.13%)
Apr 29, 2020 150.71 159.45 149.45 154.82 1,098,945 +5.88(+3.95%)
Apr 28, 2020 151.03 152.36 143.74 148.94 1,487,338 +4.36(+3.02%)
Apr 27, 2020 136.43 144.99 135.83 144.58 1,432,618 +11.74(+8.84%)
Apr 24, 2020 126.33 134.50 125.22 132.84 1,238,600 +7.65(+6.11%)
Apr 23, 2020 125.98 130.40 124.14 125.19 1,075,243 -2.24(-1.76%)
Apr 22, 2020 123.26 127.75 122.64 127.43 778,091 +7.64(+6.38%)
Apr 21, 2020 120.50 124.50 118.60 119.79 768,887 -4.72(-3.79%)
Apr 20, 2020 125.99 130.46 123.10 124.51 1,361,473 -5.36(-4.13%)
Apr 17, 2020 128.07 132.66 127.33 129.87 920,300 +7.97(+6.54%)
Apr 16, 2020 124.25 125.52 119.00 121.90 1,095,818 -0.97(-0.79%)
Apr 15, 2020 124.00 126.48 120.57 122.87 1,228,493 -7.92(-6.06%)
Apr 14, 2020 135.03 138.82 129.21 130.79 1,611,602 +2.37(+1.85%)
Apr 13, 2020 119.68 129.09 116.62 128.42 1,380,818 +5.77(+4.70%)
Apr 09, 2020 115.96 126.22 115.57 122.65 2,064,600 +10.37(+9.24%)
Apr 08, 2020 106.21 115.33 105.08 112.28 1,703,113 +7.20(+6.85%)
Apr 07, 2020 110.56 113.00 99.75 105.08 1,675,128 +1.24(+1.19%)
Apr 06, 2020 93.60 104.03 92.10 103.84 2,560,932 +17.65(+20.48%)
Apr 03, 2020 89.42 92.50 84.61 86.19 1,752,500 -2.92(-3.28%)
Apr 02, 2020 88.25 99.30 87.11 89.11 1,914,332 +0.48(+0.54%)
Apr 01, 2020 94.60 98.33 86.41 88.63 2,451,218 -11.84(-11.78%)
Mar 31, 2020 100.63 112.00 98.56 100.47 4,949,042 -17.53(-14.86%)
Mar 30, 2020 112.40 121.90 109.99 118.00 3,353,131 +7.07(+6.37%)
Mar 27, 2020 101.91 113.00 97.11 110.93 1,857,000 +2.79(+2.58%)
Mar 26, 2020 109.93 113.50 102.69 108.14 2,165,578 +2.02(+1.90%)
Mar 25, 2020 107.15 115.46 96.48 106.12 2,626,683 +2.06(+1.98%)
Mar 24, 2020 88.47 104.76 87.13 104.06 2,471,671 +23.63(+29.38%)
Mar 23, 2020 82.04 82.83 73.14 80.43 2,046,424 -1.70(-2.07%)
Mar 20, 2020 93.40 95.34 80.05 82.13 1,962,000 -9.70(-10.56%)
Mar 19, 2020 80.36 95.34 74.30 91.83 2,561,746 +10.49(+12.90%)
Mar 18, 2020 83.16 93.39 78.06 81.34 1,941,950 -11.60(-12.48%)
Mar 17, 2020 96.13 102.89 89.84 92.94 1,958,704 -1.06(-1.13%)
Mar 16, 2020 105.10 113.38 93.29 94.00 2,292,605 -29.12(-23.65%)
Mar 13, 2020 117.38 123.50 105.54 123.12 1,885,400 +15.36(+14.25%)
Mar 12, 2020 116.10 119.96 101.00 107.76 2,511,797 -18.48(-14.64%)
Mar 11, 2020 141.16 142.39 122.43 126.24 2,245,595 -19.83(-13.58%)
Mar 10, 2020 155.66 155.66 140.07 146.07 1,473,269 -1.72(-1.16%)
Mar 09, 2020 150.52 157.99 147.27 147.79 1,412,880 -19.43(-11.62%)
Mar 06, 2020 169.05 176.63 161.12 167.22 1,630,100 -7.59(-4.34%)
Mar 05, 2020 184.21 184.35 170.63 174.81 1,372,321 -15.23(-8.01%)
Mar 04, 2020 185.77 191.13 181.78 190.04 894,270 +6.60(+3.60%)
Mar 03, 2020 193.24 199.74 182.01 183.44 1,072,724 -9.52(-4.93%)
Mar 02, 2020 183.05 193.05 175.68 192.96 1,448,767 +11.56(+6.37%)
Feb 28, 2020 184.80 189.64 177.30 181.40 1,889,000 -11.10(-5.77%)
Feb 27, 2020 202.42 207.99 192.03 192.50 1,287,551 -17.60(-8.38%)
Feb 26, 2020 212.97 219.09 207.85 210.10 666,099 -1.67(-0.79%)
Feb 25, 2020 222.03 224.00 210.39 211.77 962,461 -6.67(-3.05%)
Feb 24, 2020 222.01 228.40 217.02 218.44 1,126,512 -18.01(-7.62%)
Feb 21, 2020 243.31 245.39 234.47 236.45 988,900 -9.32(-3.79%)
Feb 20, 2020 247.70 252.40 243.52 245.77 657,357 -3.86(-1.55%)
Feb 19, 2020 255.35 256.27 249.21 249.63 741,236 -2.47(-0.98%)
Feb 18, 2020 246.40 254.97 245.87 252.10 1,187,846 +13.92(+5.84%)
Feb 14, 2020 239.03 240.59 233.15 238.18 469,300 -0.47(-0.20%)
Feb 13, 2020 240.00 243.40 237.81 238.65 774,226 -2.88(-1.19%)
Feb 12, 2020 237.00 241.98 236.52 241.53 992,090 +5.02(+2.12%)
Feb 11, 2020 229.03 236.84 226.21 236.51 1,052,575 +8.67(+3.81%)
Feb 10, 2020 214.91 230.49 214.82 227.84 1,213,295 +11.88(+5.50%)
Feb 07, 2020 218.06 219.81 215.28 215.96 330,500 -2.69(-1.23%)
Feb 06, 2020 219.78 220.22 217.11 218.65 437,952 -1.63(-0.74%)
Feb 05, 2020 217.84 221.91 217.84 220.28 538,722 +6.22(+2.91%)
Feb 04, 2020 212.31 216.88 211.29 214.06 499,706 +5.44(+2.61%)
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.