Skip to main content

Rh Common Stock (NY: RH )

348.26 +51.27 (+17.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 63.55 65.46 63.26 64.52 1,293,678 -0.13(-0.20%)
Jun 29, 2017 64.75 66.24 62.83 64.65 1,837,334 -0.65(-1.00%)
Jun 28, 2017 64.94 67.69 63.99 65.30 2,998,572 +1.50(+2.35%)
Jun 27, 2017 61.26 65.39 61.24 63.80 4,771,040 +2.58(+4.21%)
Jun 26, 2017 59.71 61.80 58.65 61.22 2,775,973 +1.77(+2.98%)
Jun 23, 2017 58.29 60.86 57.75 59.45 3,118,898 +2.80(+4.94%)
Jun 22, 2017 54.30 59.43 54.12 56.65 3,300,576 +2.54(+4.69%)
Jun 21, 2017 53.73 56.50 53.61 54.11 3,533,424 +1.13(+2.13%)
Jun 20, 2017 53.67 53.71 52.56 52.98 2,299,375 -0.49(-0.92%)
Jun 19, 2017 52.13 54.40 51.80 53.47 2,725,965 +1.02(+1.94%)
Jun 16, 2017 51.95 52.82 51.28 52.45 3,050,787 -0.11(-0.21%)
Jun 15, 2017 52.99 54.67 52.44 52.56 2,190,785 -0.63(-1.18%)
Jun 14, 2017 52.55 53.77 52.10 53.19 2,011,432 +0.98(+1.88%)
Jun 13, 2017 51.50 52.58 51.49 52.21 1,674,894 +0.70(+1.36%)
Jun 12, 2017 50.53 51.91 49.60 51.51 2,435,264 +0.77(+1.52%)
Jun 09, 2017 49.53 51.16 49.34 50.74 1,894,386 +1.25(+2.53%)
Jun 08, 2017 47.50 50.99 47.38 49.49 3,992,121 +2.49(+5.30%)
Jun 07, 2017 45.73 47.26 45.69 47.00 3,108,818 +1.50(+3.30%)
Jun 06, 2017 45.55 47.15 45.00 45.50 4,584,859 -0.32(-0.70%)
Jun 05, 2017 42.38 46.19 42.20 45.82 6,550,352 +3.28(+7.71%)
Jun 02, 2017 44.20 45.16 41.52 42.54 18,527,838 -14.71(-25.69%)
Jun 01, 2017 55.43 57.62 55.11 57.25 2,855,798 +1.14(+2.03%)
May 31, 2017 55.56 56.14 53.57 56.11 1,508,897 +1.02(+1.85%)
May 30, 2017 57.45 58.05 54.98 55.09 1,388,124 -2.72(-4.71%)
May 26, 2017 56.91 58.14 56.85 57.81 844,750 +0.97(+1.71%)
May 25, 2017 57.80 58.19 56.45 56.84 794,932 +0.30(+0.53%)
May 24, 2017 57.91 58.35 56.44 56.54 916,202 -1.95(-3.33%)
May 23, 2017 57.82 59.71 56.91 58.49 942,390 +0.68(+1.18%)
May 22, 2017 57.92 58.80 57.04 57.81 850,295 -0.07(-0.12%)
May 19, 2017 57.26 58.69 57.04 57.88 772,685 +0.74(+1.30%)
May 18, 2017 57.67 58.60 57.00 57.14 858,047 +0.03(+0.05%)
May 17, 2017 59.17 59.50 57.03 57.11 1,169,299 -2.06(-3.48%)
May 16, 2017 56.87 59.29 56.57 59.17 1,253,770 +2.14(+3.75%)
May 15, 2017 56.92 57.97 56.37 57.03 1,534,254 -0.01(-0.02%)
May 12, 2017 56.30 57.70 55.80 57.04 1,335,914 -0.11(-0.19%)
May 11, 2017 56.41 57.34 52.22 57.15 4,061,303 -2.84(-4.73%)
May 10, 2017 58.40 60.11 58.40 59.99 960,512 +1.57(+2.69%)
May 09, 2017 58.18 59.93 57.63 58.42 1,694,272 +0.41(+0.71%)
May 08, 2017 57.89 59.43 57.71 58.01 1,571,194 +0.86(+1.50%)
May 05, 2017 55.00 58.08 54.08 57.15 3,481,097 +5.29(+10.20%)
May 04, 2017 51.72 52.88 51.14 51.86 1,107,086 +0.11(+0.21%)
May 03, 2017 48.45 51.78 48.23 51.75 2,007,868 +3.13(+6.44%)
May 02, 2017 47.62 48.91 47.37 48.62 879,686 +0.85(+1.78%)
May 01, 2017 47.93 48.02 47.19 47.77 622,138 -0.20(-0.42%)
Apr 28, 2017 49.67 49.75 47.84 47.97 1,448,509 -0.78(-1.60%)
Apr 27, 2017 48.48 49.24 48.23 48.75 1,164,302 +0.62(+1.29%)
Apr 26, 2017 48.37 49.59 48.06 48.13 1,413,292 -0.28(-0.58%)
Apr 25, 2017 48.60 49.24 48.05 48.41 924,850 +0.09(+0.19%)
Apr 24, 2017 48.89 49.23 47.75 48.32 1,322,138 -0.32(-0.66%)
Apr 21, 2017 48.10 48.66 47.53 48.64 1,001,119 +0.83(+1.74%)
Apr 20, 2017 47.83 48.52 47.34 47.81 1,126,794 +0.22(+0.46%)
Apr 19, 2017 47.14 48.10 47.14 47.59 1,007,335 +0.87(+1.86%)
Apr 18, 2017 46.71 47.48 46.60 46.72 1,119,316 -0.20(-0.43%)
Apr 17, 2017 47.02 47.43 46.67 46.92 1,083,102 -0.11(-0.23%)
Apr 13, 2017 46.89 47.80 46.54 47.03 703,802 -0.01(-0.02%)
Apr 12, 2017 47.20 47.83 46.69 47.04 1,043,772 -0.45(-0.95%)
Apr 11, 2017 47.27 48.49 47.18 47.49 1,225,136 -0.04(-0.08%)
Apr 10, 2017 47.00 48.91 46.98 47.53 1,511,268 +0.55(+1.17%)
Apr 07, 2017 46.64 47.35 46.29 46.98 2,230,146 -0.14(-0.30%)
Apr 06, 2017 46.20 47.42 45.85 47.12 1,386,774 +1.34(+2.93%)
Apr 05, 2017 47.45 47.61 45.67 45.78 1,968,462 -1.26(-2.68%)
Apr 04, 2017 45.70 47.25 45.31 47.04 2,292,649 +1.18(+2.57%)
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.