Skip to main content

Robert Half International (NY: RHI )

66.00 +2.29 (+3.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 71.16 71.47 70.29 71.35 1,399,478 -0.22(-0.31%)
Jul 31, 2023 72.12 72.35 70.99 71.57 1,467,623 -0.40(-0.55%)
Jul 28, 2023 71.86 72.51 70.91 71.97 1,493,154 +1.36(+1.93%)
Jul 27, 2023 72.94 74.07 70.27 70.61 2,221,775 -2.20(-3.02%)
Jul 26, 2023 69.50 73.73 68.18 72.81 4,336,701 -4.61(-5.96%)
Jul 25, 2023 76.50 77.96 76.41 77.42 1,363,990 +0.12(+0.15%)
Jul 24, 2023 75.64 77.68 75.64 77.30 883,603 +1.40(+1.84%)
Jul 21, 2023 79.06 79.53 75.68 75.90 1,120,983 -2.90(-3.67%)
Jul 20, 2023 80.29 80.35 77.60 78.80 2,146,887 -2.82(-3.45%)
Jul 19, 2023 81.59 81.90 80.78 81.62 841,355 +0.14(+0.17%)
Jul 18, 2023 80.29 81.69 80.19 81.48 1,002,910 +1.00(+1.25%)
Jul 17, 2023 79.24 80.58 79.08 80.48 919,392 +0.68(+0.85%)
Jul 14, 2023 79.05 80.01 78.89 79.80 903,954 +0.43(+0.55%)
Jul 13, 2023 78.57 79.59 78.16 79.37 751,733 +1.11(+1.42%)
Jul 12, 2023 79.01 79.37 78.05 78.26 1,233,310 +0.25(+0.32%)
Jul 11, 2023 76.48 78.08 76.40 78.01 1,062,460 +1.72(+2.25%)
Jul 10, 2023 74.66 76.44 74.32 76.29 1,198,679 +1.46(+1.95%)
Jul 07, 2023 74.28 76.05 73.94 74.83 1,428,015 +0.64(+0.86%)
Jul 06, 2023 73.90 74.67 73.13 74.20 1,479,011 -0.44(-0.59%)
Jul 05, 2023 73.14 75.41 72.44 74.64 1,880,314 +1.73(+2.37%)
Jul 03, 2023 72.03 73.37 72.01 72.91 471,715 +0.31(+0.43%)
Jun 30, 2023 71.79 73.68 71.44 72.60 1,248,353 +1.11(+1.55%)
Jun 29, 2023 70.06 71.58 69.93 71.49 798,126 +1.66(+2.38%)
Jun 28, 2023 69.81 70.35 69.09 69.83 745,559 +0.28(+0.40%)
Jun 27, 2023 69.57 69.84 68.72 69.55 667,792 +0.18(+0.26%)
Jun 26, 2023 68.16 69.67 68.08 69.37 841,779 +1.29(+1.90%)
Jun 23, 2023 67.63 68.73 67.56 68.08 2,709,350 -0.37(-0.54%)
Jun 22, 2023 68.87 69.09 67.74 68.44 1,075,957 -0.80(-1.16%)
Jun 21, 2023 68.65 69.94 68.21 69.24 766,326 +0.17(+0.25%)
Jun 20, 2023 70.43 70.50 69.07 69.07 937,730 -1.80(-2.53%)
Jun 16, 2023 70.96 71.27 70.56 70.87 1,435,832 +0.14(+0.19%)
Jun 15, 2023 68.39 70.83 68.35 70.73 757,734 +1.84(+2.68%)
Jun 14, 2023 72.25 73.15 68.51 68.89 1,160,231 -3.43(-4.74%)
Jun 13, 2023 71.16 72.66 70.94 72.31 609,036 +1.44(+2.03%)
Jun 12, 2023 70.12 71.01 69.93 70.88 664,202 +0.69(+0.98%)
Jun 09, 2023 70.42 71.22 69.98 70.19 850,352 -0.16(-0.23%)
Jun 08, 2023 70.45 70.63 69.77 70.35 806,805 +0.17(+0.25%)
Jun 07, 2023 69.39 70.72 69.04 70.18 975,171 +1.17(+1.69%)
Jun 06, 2023 66.90 69.18 66.84 69.01 821,328 +1.82(+2.72%)
Jun 05, 2023 67.04 67.80 66.54 67.19 863,311 -0.26(-0.39%)
Jun 02, 2023 64.85 67.57 64.85 67.45 1,096,947 +3.40(+5.30%)
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.