Skip to main content

Rh Common Stock (NY: RH )

296.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 184.80 189.64 177.30 181.40 1,889,000 -11.10(-5.77%)
Feb 27, 2020 202.42 207.99 192.03 192.50 1,287,551 -17.60(-8.38%)
Feb 26, 2020 212.97 219.09 207.85 210.10 666,099 -1.67(-0.79%)
Feb 25, 2020 222.03 224.00 210.39 211.77 962,461 -6.67(-3.05%)
Feb 24, 2020 222.01 228.40 217.02 218.44 1,126,512 -18.01(-7.62%)
Feb 21, 2020 243.31 245.39 234.47 236.45 988,900 -9.32(-3.79%)
Feb 20, 2020 247.70 252.40 243.52 245.77 657,357 -3.86(-1.55%)
Feb 19, 2020 255.35 256.27 249.21 249.63 741,236 -2.47(-0.98%)
Feb 18, 2020 246.40 254.97 245.87 252.10 1,187,846 +13.92(+5.84%)
Feb 14, 2020 239.03 240.59 233.15 238.18 469,300 -0.47(-0.20%)
Feb 13, 2020 240.00 243.40 237.81 238.65 774,226 -2.88(-1.19%)
Feb 12, 2020 237.00 241.98 236.52 241.53 992,090 +5.02(+2.12%)
Feb 11, 2020 229.03 236.84 226.21 236.51 1,052,575 +8.67(+3.81%)
Feb 10, 2020 214.91 230.49 214.82 227.84 1,213,295 +11.88(+5.50%)
Feb 07, 2020 218.06 219.81 215.28 215.96 330,500 -2.69(-1.23%)
Feb 06, 2020 219.78 220.22 217.11 218.65 437,952 -1.63(-0.74%)
Feb 05, 2020 217.84 221.91 217.84 220.28 538,722 +6.22(+2.91%)
Feb 04, 2020 212.31 216.88 211.29 214.06 499,706 +5.44(+2.61%)
Feb 03, 2020 210.51 212.94 208.00 208.62 702,500 -0.13(-0.06%)
Jan 31, 2020 218.74 218.74 208.34 208.75 729,300 -10.74(-4.89%)
Jan 30, 2020 217.93 223.10 217.01 219.49 332,166 -0.93(-0.42%)
Jan 29, 2020 223.33 224.75 219.93 220.42 409,199 -0.32(-0.14%)
Jan 28, 2020 216.19 222.64 214.84 220.74 668,332 +6.81(+3.18%)
Jan 27, 2020 214.96 217.46 213.01 213.93 782,430 -7.18(-3.25%)
Jan 24, 2020 226.29 227.20 219.20 221.11 521,800 -4.74(-2.10%)
Jan 23, 2020 223.00 228.49 221.27 225.85 505,922 +1.98(+0.88%)
Jan 22, 2020 223.92 228.16 222.31 223.87 910,236 +2.64(+1.19%)
Jan 21, 2020 222.34 224.39 219.52 221.23 887,619 -1.16(-0.52%)
Jan 17, 2020 224.59 229.70 222.30 222.39 848,500 -0.89(-0.40%)
Jan 16, 2020 221.83 223.67 218.22 223.28 616,909 +2.22(+1.00%)
Jan 15, 2020 223.13 224.16 219.57 221.06 735,430 -2.30(-1.03%)
Jan 14, 2020 214.97 225.25 214.04 223.36 1,345,474 +7.85(+3.64%)
Jan 13, 2020 208.49 215.93 203.15 215.51 1,555,938 +7.88(+3.80%)
Jan 10, 2020 217.95 218.26 207.09 207.63 2,170,200 -10.83(-4.96%)
Jan 09, 2020 212.60 219.62 210.10 218.46 1,356,237 +7.14(+3.38%)
Jan 08, 2020 215.62 216.60 211.15 211.32 1,003,377 -4.55(-2.11%)
Jan 07, 2020 214.06 216.20 211.10 215.87 1,121,460 +3.10(+1.46%)
Jan 06, 2020 207.27 213.79 205.68 212.77 1,473,069 +3.37(+1.61%)
Jan 03, 2020 210.00 210.78 206.53 209.40 708,900 -2.10(-0.99%)
Jan 02, 2020 214.86 214.86 209.83 211.50 1,012,596 -2.00(-0.94%)
Dec 31, 2019 210.78 215.83 210.19 213.50 3,716,800 +1.54(+0.73%)
Dec 30, 2019 214.47 215.90 209.26 211.96 1,321,840 -2.91(-1.35%)
Dec 27, 2019 222.26 222.66 212.39 214.87 2,310,100 -12.87(-5.65%)
Dec 26, 2019 228.50 229.55 224.59 227.74 709,411 -0.39(-0.17%)
Dec 24, 2019 223.10 228.40 223.04 228.13 359,400 +5.18(+2.32%)
Dec 23, 2019 221.98 223.19 218.50 222.95 639,205 +2.15(+0.97%)
Dec 20, 2019 223.97 224.19 219.90 220.80 998,800 -2.26(-1.01%)
Dec 19, 2019 220.90 226.87 220.50 223.06 927,806 +1.96(+0.89%)
Dec 18, 2019 222.14 224.63 218.20 221.10 616,596 -1.33(-0.60%)
Dec 17, 2019 222.12 223.49 219.66 222.43 641,271 +1.93(+0.88%)
Dec 16, 2019 220.00 224.49 216.06 220.50 822,647 +1.53(+0.70%)
Dec 13, 2019 221.00 224.73 217.60 218.97 1,207,100 -1.53(-0.69%)
Dec 12, 2019 233.00 233.00 218.67 220.50 2,622,767 -12.71(-5.45%)
Dec 11, 2019 233.21 234.14 230.33 233.21 892,663 +0.21(+0.09%)
Dec 10, 2019 238.00 238.33 232.78 233.00 1,370,671 -4.37(-1.84%)
Dec 09, 2019 240.02 240.81 236.49 237.37 1,872,396 -4.60(-1.90%)
Dec 06, 2019 233.91 243.67 231.90 241.97 2,920,900 +8.80(+3.77%)
Dec 05, 2019 210.00 233.33 209.15 233.17 5,669,856 +27.55(+13.40%)
Dec 04, 2019 202.00 207.01 199.51 205.62 2,096,652 +5.72(+2.86%)
Dec 03, 2019 196.66 200.23 193.00 199.90 920,490 +0.64(+0.32%)
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.