Skip to main content

Robert Half International (NY: RHI )

75.72 +1.02 (+1.37%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 73.55 74.74 73.12 74.70 624,970 +0.64(+0.86%)
Mar 23, 2023 74.70 75.69 73.55 74.06 554,402 -0.57(-0.76%)
Mar 22, 2023 77.14 77.58 74.54 74.63 980,359 -2.63(-3.40%)
Mar 21, 2023 76.65 77.51 75.77 77.26 1,012,993 +1.84(+2.44%)
Mar 20, 2023 73.66 76.02 73.66 75.42 1,148,040 +2.04(+2.78%)
Mar 17, 2023 75.01 75.01 72.34 73.38 4,813,911 -1.68(-2.24%)
Mar 16, 2023 74.67 75.55 73.59 75.06 1,175,910 -0.28(-0.37%)
Mar 15, 2023 75.70 76.13 74.46 75.34 1,367,299 -1.81(-2.35%)
Mar 14, 2023 78.67 79.39 76.07 77.15 1,168,042 -0.18(-0.23%)
Mar 13, 2023 76.50 78.56 75.75 77.33 1,435,708 -0.08(-0.10%)
Mar 10, 2023 78.58 79.34 76.87 77.41 947,737 -1.43(-1.81%)
Mar 09, 2023 80.71 80.89 78.84 78.84 952,483 -1.72(-2.14%)
Mar 08, 2023 80.87 81.09 79.58 80.56 575,472 -0.12(-0.15%)
Mar 07, 2023 81.38 82.22 80.23 80.68 651,442 -0.57(-0.70%)
Mar 06, 2023 81.51 82.25 81.10 81.25 986,916 -0.07(-0.09%)
Mar 03, 2023 81.08 81.94 80.62 81.32 870,272 +0.70(+0.87%)
Mar 02, 2023 80.29 80.84 79.76 80.62 679,710 -0.22(-0.27%)
Mar 01, 2023 80.50 81.40 80.10 80.84 722,319 +0.22(+0.27%)
Feb 28, 2023 79.66 81.59 79.56 80.62 1,792,109 +0.94(+1.18%)
Feb 27, 2023 79.56 80.25 79.01 79.68 986,353 +1.11(+1.41%)
Feb 24, 2023 78.55 78.87 78.09 78.57 586,910 -0.97(-1.22%)
Feb 23, 2023 80.38 80.96 78.82 79.54 789,405 -0.45(-0.56%)
Feb 22, 2023 79.50 80.19 78.65 79.99 986,959 +0.49(+0.61%)
Feb 21, 2023 80.93 81.22 79.38 79.50 873,248 -2.43(-2.96%)
Feb 17, 2023 82.03 82.23 80.66 81.93 896,341 -0.48(-0.58%)
Feb 16, 2023 82.67 82.90 81.62 82.41 808,193 -1.52(-1.81%)
Feb 15, 2023 82.79 84.02 82.22 83.93 703,304 +0.76(+0.91%)
Feb 14, 2023 83.45 84.10 82.11 83.17 1,024,661 -0.73(-0.86%)
Feb 13, 2023 83.88 84.50 83.00 83.90 1,052,003 -0.27(-0.32%)
Feb 10, 2023 84.28 85.74 83.66 84.16 1,626,111 +1.96(+2.38%)
Feb 09, 2023 84.62 85.30 81.90 82.21 767,244 -1.68(-2.00%)
Feb 08, 2023 83.72 84.61 83.47 83.89 672,547 -0.52(-0.61%)
Feb 07, 2023 83.83 84.67 82.51 84.40 861,521 +0.14(+0.17%)
Feb 06, 2023 85.51 86.23 83.75 84.26 750,435 -2.28(-2.63%)
Feb 03, 2023 86.86 89.24 86.31 86.54 1,110,708 -1.64(-1.86%)
Feb 02, 2023 85.98 88.57 85.15 88.18 1,354,821 +3.10(+3.65%)
Feb 01, 2023 82.92 85.58 81.68 85.08 1,262,248 +1.62(+1.94%)
Jan 31, 2023 82.26 83.63 81.86 83.46 988,298 +1.48(+1.81%)
Jan 30, 2023 83.80 84.20 81.71 81.98 1,054,161 -2.71(-3.20%)
Jan 27, 2023 79.25 85.03 79.25 84.69 2,134,254 +4.36(+5.43%)
Jan 26, 2023 79.03 80.63 78.83 80.33 1,403,904 +1.92(+2.45%)
Jan 25, 2023 77.66 78.90 76.79 78.41 976,694 -0.22(-0.28%)
Jan 24, 2023 78.50 79.14 78.05 78.63 819,487 -0.65(-0.82%)
Jan 23, 2023 78.15 79.88 77.63 79.27 976,101 +1.47(+1.89%)
Jan 20, 2023 75.58 77.99 75.01 77.80 801,252 +2.53(+3.37%)
Jan 19, 2023 75.94 76.67 74.57 75.27 1,147,981 -1.08(-1.42%)
Jan 18, 2023 76.98 77.72 75.83 76.35 999,608 -0.01(-0.01%)
Jan 17, 2023 76.81 77.43 75.47 76.36 1,354,290 -0.68(-0.88%)
Jan 13, 2023 74.70 77.17 74.67 77.04 684,641 +1.40(+1.85%)
Jan 12, 2023 75.98 75.98 74.86 75.64 967,171 -0.13(-0.17%)
Jan 11, 2023 75.04 76.91 74.63 75.77 923,696 +1.16(+1.56%)
Jan 10, 2023 74.74 75.03 73.46 74.60 647,964 -0.36(-0.48%)
Jan 09, 2023 76.04 76.49 74.88 74.96 669,090 -0.83(-1.10%)
Jan 06, 2023 74.23 76.19 73.33 75.80 882,580 +2.03(+2.75%)
Jan 05, 2023 74.62 74.79 73.32 73.77 870,077 -1.28(-1.71%)
Jan 04, 2023 74.03 75.11 73.66 75.05 657,540 +1.90(+2.60%)
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.