Skip to main content

Robert Half International (NY: RHI )

78.26 +0.08 (+0.10%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 58.28 58.77 58.09 58.47 1,095,235 +0.64(+1.10%)
Mar 28, 2019 56.84 58.01 56.84 57.83 1,117,735 +1.09(+1.93%)
Mar 27, 2019 56.81 57.29 55.92 56.74 943,328 -0.24(-0.43%)
Mar 26, 2019 57.26 57.36 56.56 56.98 948,188 +0.31(+0.55%)
Mar 25, 2019 56.82 57.03 55.77 56.67 1,135,290 -0.52(-0.91%)
Mar 22, 2019 59.40 59.45 57.17 57.19 1,251,251 -2.37(-3.98%)
Mar 21, 2019 58.25 59.83 58.02 59.56 1,017,304 +1.05(+1.79%)
Mar 20, 2019 59.79 60.03 58.50 58.51 874,435 -1.34(-2.23%)
Mar 19, 2019 59.99 60.40 59.71 59.84 1,072,681 +0.06(+0.11%)
Mar 18, 2019 59.17 59.83 59.17 59.78 1,204,957 +0.62(+1.05%)
Mar 15, 2019 58.70 59.19 58.70 59.16 2,905,137 +0.53(+0.90%)
Mar 14, 2019 58.82 58.92 58.40 58.63 1,070,877 -0.25(-0.43%)
Mar 13, 2019 58.83 59.18 58.52 58.88 1,201,594 +0.41(+0.71%)
Mar 12, 2019 58.59 58.76 57.87 58.47 1,491,356 +0.13(+0.23%)
Mar 11, 2019 58.02 58.37 57.56 58.34 1,062,518 +0.30(+0.51%)
Mar 08, 2019 58.23 58.32 57.19 58.04 1,321,347 -0.68(-1.16%)
Mar 07, 2019 59.08 59.08 58.34 58.72 1,309,641 -0.31(-0.52%)
Mar 06, 2019 60.27 60.57 58.80 59.03 1,509,933 -1.18(-1.95%)
Mar 05, 2019 60.79 61.15 60.18 60.20 1,250,045 -0.45(-0.74%)
Mar 04, 2019 61.50 61.50 60.09 60.65 1,012,715 -0.55(-0.89%)
Mar 01, 2019 61.55 61.93 60.92 61.20 1,210,576 +0.01(+0.01%)
Feb 28, 2019 61.23 61.92 60.88 61.19 1,049,595 -0.07(-0.12%)
Feb 27, 2019 60.68 61.32 60.19 61.26 759,960 +0.62(+1.02%)
Feb 26, 2019 60.78 61.24 60.59 60.64 838,977 -0.22(-0.35%)
Feb 25, 2019 61.48 61.70 60.74 60.86 836,380 -0.39(-0.64%)
Feb 22, 2019 60.51 61.27 60.20 61.25 867,451 +1.06(+1.76%)
Feb 21, 2019 60.68 60.68 59.60 60.19 778,613 -0.30(-0.50%)
Feb 20, 2019 60.25 60.64 59.90 60.50 1,123,280 +0.25(+0.42%)
Feb 19, 2019 59.75 60.65 59.48 60.25 1,539,973 +0.42(+0.70%)
Feb 15, 2019 59.84 60.20 59.56 59.83 759,057 +0.63(+1.06%)
Feb 14, 2019 58.51 59.43 58.34 59.20 1,074,192 +0.00(+0.00%)
Feb 13, 2019 58.94 59.51 58.81 59.20 1,088,660 +0.71(+1.21%)
Feb 12, 2019 58.06 58.84 57.97 58.50 842,116 +0.67(+1.16%)
Feb 11, 2019 57.11 57.88 56.88 57.83 1,042,520 +1.20(+2.11%)
Feb 08, 2019 55.81 56.68 55.68 56.63 799,025 +0.30(+0.54%)
Feb 07, 2019 56.18 56.98 55.98 56.33 1,158,841 -0.54(-0.94%)
Feb 06, 2019 56.72 57.23 56.63 56.86 831,743 +0.04(+0.08%)
Feb 05, 2019 57.52 57.54 56.47 56.82 1,340,030 -0.55(-0.97%)
Feb 04, 2019 56.84 57.46 56.11 57.37 1,463,325 +0.65(+1.15%)
Feb 01, 2019 57.52 57.69 56.34 56.72 2,154,132 -0.83(-1.44%)
Jan 31, 2019 58.34 58.34 57.09 57.55 1,911,078 -0.68(-1.17%)
Jan 30, 2019 58.18 60.65 56.13 58.23 3,410,732 +3.99(+7.36%)
Jan 29, 2019 54.46 54.58 53.83 54.24 1,555,233 -0.05(-0.10%)
Jan 28, 2019 54.03 54.33 53.48 54.29 1,160,160 -0.19(-0.34%)
Jan 25, 2019 54.35 54.87 54.33 54.48 942,439 +0.58(+1.08%)
Jan 24, 2019 53.00 53.92 52.77 53.90 1,225,970 +0.84(+1.58%)
Jan 23, 2019 53.57 54.13 52.41 53.06 944,459 -0.32(-0.60%)
Jan 22, 2019 54.04 54.08 52.85 53.38 1,064,568 -0.99(-1.82%)
Jan 18, 2019 54.09 54.59 53.66 54.37 1,236,098 +0.62(+1.15%)
Jan 17, 2019 52.29 53.92 52.10 53.75 1,357,208 +1.24(+2.36%)
Jan 16, 2019 52.35 52.99 51.97 52.51 1,043,994 +0.16(+0.31%)
Jan 15, 2019 52.17 52.57 51.85 52.35 709,963 +0.28(+0.53%)
Jan 14, 2019 51.69 52.62 51.50 52.07 766,010 -0.07(-0.14%)
Jan 11, 2019 51.63 52.62 51.17 52.15 1,001,664 +0.17(+0.33%)
Jan 10, 2019 51.77 52.24 51.23 51.98 1,093,297 -0.12(-0.24%)
Jan 09, 2019 51.57 52.49 51.09 52.10 1,405,282 +0.88(+1.73%)
Jan 08, 2019 50.68 51.25 49.94 51.22 1,453,076 +1.29(+2.58%)
Jan 07, 2019 49.94 50.38 49.27 49.93 1,246,818 -0.17(-0.34%)
Jan 04, 2019 48.16 50.47 48.16 50.10 1,764,528 +2.85(+6.03%)
Jan 03, 2019 49.62 49.66 47.15 47.25 1,821,409 -3.25(-6.44%)
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.