Skip to main content

Robert Half International (NY: RHI )

79.28 +1.10 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 27.92 28.27 27.54 27.75 1,817,303 -0.08(-0.30%)
Mar 29, 2007 28.96 29.19 27.61 27.84 3,548,014 -1.03(-3.58%)
Mar 28, 2007 28.83 28.90 28.35 28.87 1,064,938 -0.07(-0.26%)
Mar 27, 2007 28.80 29.09 28.62 28.95 1,066,939 -0.02(-0.08%)
Mar 26, 2007 28.98 29.05 28.45 28.97 1,037,201 -0.11(-0.39%)
Mar 23, 2007 29.07 29.28 28.96 29.08 807,099 -0.07(-0.23%)
Mar 22, 2007 29.13 29.30 28.92 29.15 669,153 +0.03(+0.10%)
Mar 21, 2007 28.36 29.12 28.24 29.12 736,229 +0.72(+2.53%)
Mar 20, 2007 28.38 28.60 28.32 28.40 710,779 +0.02(+0.08%)
Mar 19, 2007 28.10 28.52 28.10 28.38 1,173,619 +0.46(+1.67%)
Mar 16, 2007 28.02 28.32 27.75 27.91 1,931,451 +0.35(+1.28%)
Mar 15, 2007 27.41 27.99 27.41 27.56 1,702,488 +0.17(+0.63%)
Mar 14, 2007 27.08 27.51 26.93 27.39 2,292,962 +0.31(+1.14%)
Mar 13, 2007 28.11 28.01 27.03 27.08 2,514,727 -1.03(-3.68%)
Mar 12, 2007 28.23 28.55 27.87 28.11 1,852,508 -0.49(-1.70%)
Mar 09, 2007 28.98 29.15 28.44 28.60 1,236,961 -0.35(-1.22%)
Mar 08, 2007 29.13 29.20 28.86 28.95 675,154 +0.19(+0.68%)
Mar 07, 2007 28.83 28.96 28.47 28.76 1,398,048 -0.07(-0.23%)
Mar 06, 2007 28.31 28.83 28.13 28.83 1,619,944 +0.76(+2.70%)
Mar 05, 2007 28.35 28.52 28.07 28.07 1,950,522 -0.29(-1.01%)
Mar 02, 2007 28.92 28.92 28.30 28.35 1,192,288 -0.61(-2.12%)
Mar 01, 2007 29.10 29.13 28.27 28.97 2,460,713 -0.33(-1.13%)
Feb 28, 2007 29.51 29.64 28.83 29.30 1,756,628 -0.36(-1.21%)
Feb 27, 2007 31.54 31.54 29.47 29.66 1,643,414 -1.25(-4.05%)
Feb 26, 2007 31.20 31.30 30.76 30.91 1,145,450 -0.25(-0.79%)
Feb 23, 2007 31.22 31.29 30.81 31.16 746,230 -0.05(-0.17%)
Feb 22, 2007 31.01 31.40 30.94 31.21 997,063 +0.21(+0.68%)
Feb 21, 2007 30.81 31.12 30.68 31.00 734,762 +0.15(+0.49%)
Feb 20, 2007 30.88 31.06 30.53 30.85 821,440 -0.22(-0.70%)
Feb 16, 2007 30.78 31.07 30.66 31.07 492,464 +0.14(+0.46%)
Feb 15, 2007 31.65 31.65 30.82 30.93 516,067 -0.07(-0.22%)
Feb 14, 2007 30.63 31.12 30.63 30.99 522,184 +0.37(+1.20%)
Feb 13, 2007 30.30 30.81 30.25 30.63 646,856 +0.44(+1.47%)
Feb 12, 2007 30.66 30.70 30.17 30.18 849,247 -0.31(-1.01%)
Feb 09, 2007 30.99 31.12 30.40 30.49 603,545 -0.53(-1.72%)
Feb 08, 2007 30.89 31.14 30.82 31.02 949,723 +0.15(+0.49%)
Feb 07, 2007 30.98 31.10 30.78 30.87 798,637 -0.13(-0.41%)
Feb 06, 2007 30.84 31.04 30.63 31.00 786,902 +0.17(+0.56%)
Feb 05, 2007 30.87 31.04 30.76 30.83 860,645 -0.30(-0.96%)
Feb 02, 2007 30.90 31.27 30.89 31.13 932,521 +0.20(+0.65%)
Feb 01, 2007 30.52 31.12 30.47 30.93 1,186,554 +0.40(+1.33%)
Jan 31, 2007 29.96 30.56 29.80 30.52 887,715 +0.56(+1.88%)
Jan 30, 2007 29.66 30.06 29.36 29.96 1,747,027 -0.13(-0.45%)
Jan 29, 2007 29.76 30.41 29.69 30.09 1,502,462 +0.28(+0.93%)
Jan 26, 2007 30.34 30.87 29.23 29.82 2,062,402 -0.52(-1.71%)
Jan 25, 2007 30.18 30.72 30.04 30.33 1,367,911 -0.56(-1.82%)
Jan 24, 2007 30.89 31.05 30.26 30.90 2,258,694 +0.52(+1.70%)
Jan 23, 2007 29.77 30.73 29.46 30.38 3,222,286 +1.76(+6.16%)
Jan 22, 2007 27.90 28.68 27.84 28.62 2,371,642 +0.72(+2.58%)
Jan 19, 2007 27.97 28.02 27.76 27.90 1,570,204 -0.02(-0.08%)
Jan 18, 2007 28.60 28.60 27.88 27.92 1,074,406 -0.68(-2.39%)
Jan 17, 2007 28.58 28.96 28.35 28.60 1,345,241 +0.02(+0.08%)
Jan 16, 2007 28.89 29.10 28.55 28.58 1,123,879 -0.42(-1.45%)
Jan 12, 2007 29.17 29.17 28.85 29.00 594,477 -0.20(-0.67%)
Jan 11, 2007 28.68 29.22 28.67 29.19 837,042 +0.59(+2.07%)
Jan 10, 2007 28.39 28.69 28.13 28.60 754,631 +0.21(+0.74%)
Jan 09, 2007 28.86 28.86 28.17 28.39 1,228,026 -0.46(-1.61%)
Jan 08, 2007 28.74 28.92 28.43 28.86 1,018,666 +0.06(+0.21%)
Jan 05, 2007 29.15 29.15 28.68 28.80 1,250,429 -0.35(-1.21%)
Jan 04, 2007 28.97 29.22 28.69 29.15 1,467,791 +0.11(+0.36%)
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.