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 (%)
Sep 29, 2023 72.77 73.25 72.26 72.37 563,005 +0.08(+0.11%)
Sep 28, 2023 72.07 73.05 71.72 72.29 509,517 +0.06(+0.08%)
Sep 27, 2023 71.25 72.26 71.12 72.23 924,629 +1.53(+2.17%)
Sep 26, 2023 72.43 72.52 70.63 70.70 794,488 -2.23(-3.06%)
Sep 25, 2023 71.69 73.24 72.68 72.93 537,655 +0.92(+1.28%)
Sep 22, 2023 72.78 73.13 71.95 72.01 496,945 -0.62(-0.86%)
Sep 21, 2023 72.89 73.37 72.14 72.63 793,283 -0.77(-1.05%)
Sep 20, 2023 75.05 75.68 73.28 73.40 508,614 -0.56(-0.76%)
Sep 19, 2023 73.13 74.12 72.61 73.97 718,750 +0.74(+1.01%)
Sep 18, 2023 74.02 74.02 72.68 73.23 561,035 -0.94(-1.27%)
Sep 15, 2023 73.87 74.56 73.59 74.16 1,647,568 +0.44(+0.60%)
Sep 14, 2023 72.28 73.79 72.27 73.72 586,573 +1.99(+2.78%)
Sep 13, 2023 71.86 72.10 70.89 71.72 537,708 +0.29(+0.40%)
Sep 12, 2023 71.16 71.86 70.86 71.44 391,744 -0.01(-0.01%)
Sep 11, 2023 72.50 72.57 71.28 71.45 474,374 -0.84(-1.16%)
Sep 08, 2023 72.60 72.68 71.89 72.29 677,472 -0.07(-0.10%)
Sep 07, 2023 71.02 72.64 70.59 72.36 1,571,274 +1.00(+1.40%)
Sep 06, 2023 72.71 73.27 71.17 71.36 736,520 -1.37(-1.89%)
Sep 05, 2023 73.46 73.67 71.88 72.73 621,413 -1.31(-1.77%)
Sep 01, 2023 73.87 74.35 73.46 74.05 484,616 +1.01(+1.38%)
Aug 31, 2023 74.19 74.41 72.92 73.04 1,250,606 -1.61(-2.16%)
Aug 30, 2023 74.46 74.96 74.06 74.65 456,281 +0.19(+0.25%)
Aug 29, 2023 73.51 74.59 73.10 74.46 613,099 +0.72(+0.98%)
Aug 28, 2023 74.14 74.67 73.51 73.74 488,554 -0.29(-0.39%)
Aug 25, 2023 73.94 74.41 73.36 74.03 428,110 +0.73(+1.00%)
Aug 24, 2023 74.05 74.60 73.28 73.29 699,961 -0.56(-0.76%)
Aug 23, 2023 73.99 74.23 73.20 73.86 983,461 +0.05(+0.07%)
Aug 22, 2023 73.62 74.50 73.60 73.81 674,881 +0.15(+0.20%)
Aug 21, 2023 73.37 73.91 72.99 73.66 644,261 +0.41(+0.56%)
Aug 18, 2023 72.06 73.54 72.06 73.25 545,673 +0.68(+0.93%)
Aug 17, 2023 72.78 73.17 72.42 72.57 699,462 -0.14(-0.19%)
Aug 16, 2023 73.33 74.11 72.71 72.71 379,042 -0.75(-1.02%)
Aug 15, 2023 73.99 73.99 73.13 73.46 462,171 -1.14(-1.53%)
Aug 14, 2023 74.52 74.70 73.88 74.59 566,829 -0.17(-0.22%)
Aug 11, 2023 74.58 75.16 74.40 74.76 641,697 -0.07(-0.09%)
Aug 10, 2023 74.83 75.47 74.04 74.83 1,013,527 -0.02(-0.03%)
Aug 09, 2023 74.62 75.30 74.13 74.85 794,045 +0.45(+0.61%)
Aug 08, 2023 73.13 74.60 72.66 74.40 708,457 +0.27(+0.37%)
Aug 07, 2023 74.35 75.09 73.86 74.12 846,115 +0.42(+0.57%)
Aug 04, 2023 74.40 74.79 73.54 73.70 846,756 -0.60(-0.81%)
Aug 03, 2023 72.86 74.55 72.61 74.30 1,088,265 +1.39(+1.91%)
Aug 02, 2023 71.27 73.07 71.27 72.91 853,354 +0.37(+0.51%)
Aug 01, 2023 72.34 72.66 71.45 72.53 1,376,626 -0.23(-0.31%)
Jul 31, 2023 73.32 73.55 72.17 72.76 1,443,659 -0.40(-0.55%)
Jul 28, 2023 73.05 73.72 72.09 73.16 1,468,773 +1.38(+1.93%)
Jul 27, 2023 74.15 75.30 71.43 71.78 2,185,497 -2.24(-3.02%)
Jul 26, 2023 70.65 74.96 69.31 74.01 4,265,889 -4.69(-5.96%)
Jul 25, 2023 77.77 79.25 77.67 78.70 1,341,718 +0.12(+0.15%)
Jul 24, 2023 76.90 78.97 76.90 78.59 869,175 +1.42(+1.84%)
Jul 21, 2023 80.37 80.85 76.94 77.16 1,102,679 -2.94(-3.67%)
Jul 20, 2023 81.62 81.69 78.89 80.11 2,111,832 -2.87(-3.45%)
Jul 19, 2023 82.94 83.26 82.12 82.97 827,617 +0.14(+0.17%)
Jul 18, 2023 81.62 83.05 81.52 82.84 986,534 +1.02(+1.25%)
Jul 17, 2023 80.56 81.91 80.39 81.82 904,379 +0.69(+0.85%)
Jul 14, 2023 80.36 81.33 80.20 81.13 889,193 +0.44(+0.55%)
Jul 13, 2023 79.87 80.91 79.46 80.69 739,459 +1.13(+1.42%)
Jul 12, 2023 80.32 80.69 79.34 79.56 1,213,172 +0.26(+0.32%)
Jul 11, 2023 77.75 79.37 77.67 79.30 1,045,111 +1.75(+2.25%)
Jul 10, 2023 75.90 77.70 75.56 77.56 1,179,107 +1.48(+1.95%)
Jul 07, 2023 75.52 77.31 75.17 76.08 1,404,698 +0.65(+0.86%)
Jul 06, 2023 75.12 75.91 74.35 75.43 1,454,861 -0.45(-0.59%)
Jul 05, 2023 74.36 76.66 73.64 75.88 1,849,611 +1.76(+2.37%)
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.