Skip to main content

Rh Common Stock (NY: RH )

246.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 215.05 221.25 210.72 216.89 1,572,700 +6.63(+3.15%)
May 28, 2020 210.89 217.02 205.01 210.26 1,489,394 +1.69(+0.81%)
May 27, 2020 201.44 210.80 195.92 208.57 1,667,714 +10.26(+5.17%)
May 26, 2020 207.99 209.76 194.00 198.31 2,606,719 +0.16(+0.08%)
May 22, 2020 187.90 199.25 185.38 198.15 1,580,200 +9.11(+4.82%)
May 21, 2020 174.20 193.35 172.98 189.04 2,221,741 +14.72(+8.44%)
May 20, 2020 180.04 182.20 173.75 174.32 1,093,226 +0.66(+0.38%)
May 19, 2020 173.59 178.53 169.70 173.66 1,011,151 -1.22(-0.70%)
May 18, 2020 161.46 176.23 161.46 174.88 1,583,345 +20.25(+13.10%)
May 15, 2020 148.00 156.77 145.96 154.63 807,100 +4.39(+2.92%)
May 14, 2020 143.25 151.10 138.42 150.24 1,211,852 +3.63(+2.48%)
May 13, 2020 156.30 157.98 143.79 146.61 1,427,333 -9.79(-6.26%)
May 12, 2020 165.50 166.60 156.14 156.40 961,391 -7.72(-4.70%)
May 11, 2020 158.68 167.27 156.62 164.12 1,089,315 +4.17(+2.61%)
May 08, 2020 154.79 161.33 153.08 159.95 808,400 +8.43(+5.56%)
May 07, 2020 150.26 152.39 149.36 151.52 664,236 +4.52(+3.07%)
May 06, 2020 147.68 147.83 141.50 147.00 710,868 +3.72(+2.60%)
May 05, 2020 150.00 151.40 143.18 143.28 1,120,646 +1.00(+0.70%)
May 04, 2020 132.54 143.35 129.11 142.28 865,975 +4.82(+3.51%)
May 01, 2020 138.98 141.58 134.03 137.46 1,049,900 -6.32(-4.40%)
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%)
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.