Skip to main content

Robert Half International (NY: RHI )

63.71 -0.15 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 72.11 72.90 71.75 72.63 615,066 +0.70(+0.97%)
Oct 30, 2023 71.30 72.17 71.04 71.93 690,724 +1.03(+1.45%)
Oct 27, 2023 71.17 71.32 69.84 70.90 833,319 -0.30(-0.42%)
Oct 26, 2023 71.17 71.88 70.83 71.20 1,023,193 -0.25(-0.35%)
Oct 25, 2023 74.89 76.27 71.04 71.46 1,909,543 +1.39(+1.98%)
Oct 24, 2023 70.85 71.38 68.27 70.07 1,782,302 -0.32(-0.46%)
Oct 23, 2023 71.56 72.03 70.26 70.39 920,077 -1.17(-1.63%)
Oct 20, 2023 72.56 72.94 71.35 71.55 1,245,584 -0.79(-1.09%)
Oct 19, 2023 73.35 73.91 71.76 72.34 1,168,372 -1.05(-1.43%)
Oct 18, 2023 74.23 74.59 73.38 73.39 627,957 -1.38(-1.84%)
Oct 17, 2023 73.73 75.41 73.30 74.77 610,491 +0.58(+0.79%)
Oct 16, 2023 74.42 75.13 73.60 74.19 798,343 +0.65(+0.89%)
Oct 13, 2023 75.04 75.50 73.34 73.54 735,102 -1.36(-1.82%)
Oct 12, 2023 75.15 75.75 74.41 74.90 572,326 +0.10(+0.13%)
Oct 11, 2023 74.63 75.01 73.88 74.80 639,644 +0.34(+0.46%)
Oct 10, 2023 74.34 75.25 74.07 74.46 649,412 +0.24(+0.33%)
Oct 09, 2023 72.13 74.25 72.11 74.22 650,611 +1.65(+2.28%)
Oct 06, 2023 71.03 73.52 70.88 72.56 795,728 +0.90(+1.26%)
Oct 05, 2023 71.49 72.05 70.42 71.66 922,080 +0.17(+0.24%)
Oct 04, 2023 72.17 72.23 70.54 71.49 980,280 -0.22(-0.31%)
Oct 03, 2023 69.90 71.72 69.71 71.71 924,937 +1.74(+2.49%)
Oct 02, 2023 71.10 71.22 69.64 69.97 947,989 -1.21(-1.71%)
Sep 29, 2023 71.58 72.05 71.08 71.18 572,351 +0.08(+0.11%)
Sep 28, 2023 70.89 71.86 70.55 71.11 517,975 +0.06(+0.08%)
Sep 27, 2023 70.09 71.08 69.96 71.05 939,978 +1.51(+2.16%)
Sep 26, 2023 71.24 71.34 69.48 69.54 807,676 -2.20(-3.06%)
Sep 25, 2023 70.52 72.04 71.50 71.74 546,580 +0.90(+1.28%)
Sep 22, 2023 71.59 71.94 70.78 70.83 505,194 -0.61(-0.86%)
Sep 21, 2023 71.70 72.18 70.96 71.45 806,451 -0.76(-1.05%)
Sep 20, 2023 73.83 74.45 72.09 72.20 517,057 -0.55(-0.76%)
Sep 19, 2023 71.93 72.91 71.43 72.76 730,681 +0.73(+1.01%)
Sep 18, 2023 72.81 72.81 71.49 72.03 570,348 -0.92(-1.26%)
Sep 15, 2023 72.66 73.35 72.38 72.95 1,674,917 +0.44(+0.60%)
Sep 14, 2023 71.10 72.58 71.09 72.52 596,310 +1.96(+2.78%)
Sep 13, 2023 70.69 70.92 69.73 70.55 546,634 +0.28(+0.40%)
Sep 12, 2023 70.00 70.69 69.70 70.27 398,246 -0.01(-0.01%)
Sep 11, 2023 71.32 71.39 70.12 70.28 482,248 -0.83(-1.16%)
Sep 08, 2023 71.42 71.49 70.71 71.11 688,718 -0.07(-0.10%)
Sep 07, 2023 69.86 71.46 69.44 71.17 1,597,356 +0.98(+1.40%)
Sep 06, 2023 71.52 72.07 70.01 70.19 748,746 -1.35(-1.89%)
Sep 05, 2023 72.26 72.47 70.70 71.54 631,728 -1.29(-1.77%)
Sep 01, 2023 72.66 73.14 72.26 72.84 492,660 +0.99(+1.38%)
Aug 31, 2023 72.98 73.20 71.73 71.85 1,271,365 -1.58(-2.16%)
Aug 30, 2023 73.24 73.73 72.86 73.43 463,855 +0.18(+0.25%)
Aug 29, 2023 72.31 73.38 71.90 73.24 623,277 +0.71(+0.98%)
Aug 28, 2023 72.93 73.45 72.31 72.53 496,663 -0.28(-0.39%)
Aug 25, 2023 72.73 73.19 72.17 72.82 435,216 +0.72(+1.00%)
Aug 24, 2023 72.84 73.38 72.09 72.10 711,580 -0.55(-0.76%)
Aug 23, 2023 72.79 73.02 72.00 72.65 999,786 +0.05(+0.07%)
Aug 22, 2023 72.42 73.28 72.40 72.60 686,084 +0.14(+0.20%)
Aug 21, 2023 72.17 72.70 71.80 72.46 654,956 +0.41(+0.56%)
Aug 18, 2023 70.89 72.34 70.89 72.05 554,731 +0.67(+0.93%)
Aug 17, 2023 71.59 71.98 71.24 71.39 711,073 -0.14(-0.19%)
Aug 16, 2023 72.13 72.90 71.52 71.52 385,334 -0.73(-1.02%)
Aug 15, 2023 72.78 72.78 71.94 72.26 469,843 -1.12(-1.53%)
Aug 14, 2023 73.31 73.48 72.67 73.38 576,238 -0.16(-0.22%)
Aug 11, 2023 73.37 73.94 73.18 73.54 652,349 -0.07(-0.09%)
Aug 10, 2023 73.61 74.23 72.83 73.61 1,030,351 -0.02(-0.03%)
Aug 09, 2023 73.40 74.07 72.92 73.63 807,226 +0.44(+0.61%)
Aug 08, 2023 71.94 73.39 71.47 73.18 720,217 +0.27(+0.37%)
Aug 07, 2023 73.13 73.87 72.66 72.91 860,160 +0.42(+0.57%)
Aug 04, 2023 73.18 73.57 72.34 72.50 860,812 -0.59(-0.81%)
Aug 03, 2023 71.67 73.34 71.43 73.09 1,106,330 +1.37(+1.91%)
Aug 02, 2023 70.10 71.88 70.10 71.72 867,519 +0.37(+0.51%)
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.