Skip to main content

Rh Common Stock (NY: RH )

348.26 +51.27 (+17.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 263.63 268.68 262.16 264.36 725,768 +5.23(+2.02%)
Sep 28, 2023 255.17 262.94 253.12 259.13 974,207 +2.43(+0.95%)
Sep 27, 2023 259.49 261.00 253.75 256.70 789,702 -0.67(-0.26%)
Sep 26, 2023 262.57 264.62 255.96 257.37 1,247,008 -7.83(-2.95%)
Sep 25, 2023 264.98 266.60 263.69 265.20 1,344,365 +1.29(+0.49%)
Sep 22, 2023 273.77 273.77 261.45 263.91 1,374,581 -7.24(-2.67%)
Sep 21, 2023 283.50 283.50 270.98 271.15 1,297,004 -15.54(-5.42%)
Sep 20, 2023 292.88 294.95 285.76 286.69 498,140 -3.18(-1.10%)
Sep 19, 2023 291.90 292.83 286.54 289.87 727,285 -2.70(-0.92%)
Sep 18, 2023 301.80 302.15 290.83 292.57 980,556 -11.02(-3.63%)
Sep 15, 2023 304.70 305.44 300.73 303.59 1,135,809 -3.66(-1.19%)
Sep 14, 2023 307.14 311.71 304.36 307.25 666,189 -3.34(-1.08%)
Sep 13, 2023 305.15 310.59 303.30 310.59 645,534 +3.61(+1.18%)
Sep 12, 2023 314.96 316.05 306.56 306.98 886,163 -9.81(-3.10%)
Sep 11, 2023 313.21 321.23 309.58 316.79 1,296,846 +5.84(+1.88%)
Sep 08, 2023 336.00 346.20 309.00 310.95 4,738,154 -57.60(-15.63%)
Sep 07, 2023 370.26 372.40 366.35 368.55 1,297,515 -4.77(-1.28%)
Sep 06, 2023 381.63 384.41 361.73 373.32 702,255 -12.45(-3.23%)
Sep 05, 2023 378.39 388.48 375.00 385.77 912,010 +4.72(+1.24%)
Sep 01, 2023 371.49 381.69 368.84 381.05 739,760 +15.86(+4.34%)
Aug 31, 2023 357.85 366.85 355.40 365.19 563,397 +9.28(+2.61%)
Aug 30, 2023 351.41 359.14 351.00 355.91 307,037 +0.87(+0.25%)
Aug 29, 2023 346.83 357.87 346.53 355.04 330,705 +8.18(+2.36%)
Aug 28, 2023 340.23 348.73 340.23 346.86 339,948 +8.13(+2.40%)
Aug 25, 2023 353.46 353.46 336.54 338.73 675,714 -12.27(-3.50%)
Aug 24, 2023 356.72 360.73 350.25 351.00 509,239 -6.02(-1.69%)
Aug 23, 2023 336.05 361.60 336.05 357.02 1,026,351 +23.36(+7.00%)
Aug 22, 2023 344.18 344.88 331.84 333.66 550,980 -10.52(-3.06%)
Aug 21, 2023 354.70 355.90 342.34 344.18 672,491 -9.32(-2.64%)
Aug 18, 2023 351.00 356.64 349.50 353.50 908,749 -3.15(-0.88%)
Aug 17, 2023 365.99 368.19 355.06 356.65 529,840 -8.47(-2.32%)
Aug 16, 2023 370.17 372.50 364.63 365.12 468,233 -8.51(-2.28%)
Aug 15, 2023 380.45 380.99 370.82 373.63 546,367 -9.32(-2.43%)
Aug 14, 2023 370.12 383.65 367.29 382.95 665,575 +11.40(+3.07%)
Aug 11, 2023 382.09 383.82 368.75 371.55 791,499 -13.53(-3.51%)
Aug 10, 2023 395.00 396.05 382.78 385.08 630,996 -5.48(-1.40%)
Aug 09, 2023 402.05 403.04 389.10 390.56 736,007 -9.01(-2.25%)
Aug 08, 2023 395.21 400.94 392.06 399.57 392,504 -2.27(-0.56%)
Aug 07, 2023 396.24 405.55 396.02 401.84 682,727 +8.99(+2.29%)
Aug 04, 2023 398.35 399.08 390.41 392.85 475,873 -7.10(-1.78%)
Aug 03, 2023 388.09 406.38 386.52 399.95 643,866 +11.86(+3.06%)
Aug 02, 2023 385.28 388.23 382.03 388.09 402,039 -2.23(-0.57%)
Aug 01, 2023 386.90 390.33 383.33 390.32 464,636 +2.15(+0.55%)
Jul 31, 2023 389.11 391.52 383.81 388.17 385,583 +0.88(+0.23%)
Jul 28, 2023 386.10 388.27 382.26 387.29 385,485 +6.11(+1.60%)
Jul 27, 2023 394.30 394.30 379.15 381.18 749,470 -8.75(-2.24%)
Jul 26, 2023 383.80 391.09 383.80 389.93 409,724 +4.49(+1.16%)
Jul 25, 2023 380.17 386.54 378.23 385.44 468,669 +3.93(+1.03%)
Jul 24, 2023 378.66 385.39 374.94 381.51 505,676 +3.79(+1.00%)
Jul 21, 2023 379.35 380.43 374.72 377.72 533,662 +0.64(+0.17%)
Jul 20, 2023 380.42 383.75 375.79 377.08 611,200 -3.99(-1.05%)
Jul 19, 2023 372.00 381.56 369.77 381.07 708,690 +11.80(+3.20%)
Jul 18, 2023 366.82 371.36 365.03 369.27 527,134 +4.28(+1.17%)
Jul 17, 2023 375.61 376.88 362.51 364.99 1,391,305 -11.98(-3.18%)
Jul 14, 2023 373.00 380.30 372.02 376.97 1,347,376 +7.29(+1.97%)
Jul 13, 2023 370.69 375.32 367.51 369.68 1,339,642 -0.90(-0.24%)
Jul 12, 2023 373.42 373.71 365.99 370.58 1,170,228 +4.90(+1.34%)
Jul 11, 2023 350.00 366.92 348.24 365.68 1,329,885 +18.42(+5.30%)
Jul 10, 2023 332.00 348.46 331.20 347.26 1,258,927 +17.69(+5.37%)
Jul 07, 2023 325.28 334.00 324.75 329.57 801,564 +4.96(+1.53%)
Jul 06, 2023 327.21 328.12 319.19 324.61 1,172,061 -7.88(-2.37%)
Jul 05, 2023 330.19 333.29 326.06 332.49 906,657 +0.70(+0.21%)
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.