Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rh Common Stock (NY: RH )

243.27 -8.25 (-3.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 299.23 300.26 291.24 291.48 530,277 -9.50(-3.16%)
Dec 28, 2023 298.79 301.00 296.40 300.98 271,038 +1.63(+0.54%)
Dec 27, 2023 301.26 302.68 296.73 299.35 271,582 -2.63(-0.87%)
Dec 26, 2023 302.47 306.53 299.92 301.98 334,317 -0.13(-0.04%)
Dec 22, 2023 306.42 308.88 301.20 302.11 371,031 -5.67(-1.84%)
Dec 21, 2023 312.98 315.00 305.61 307.78 395,046 +2.46(+0.81%)
Dec 20, 2023 308.30 316.22 304.56 305.32 434,228 -6.88(-2.20%)
Dec 19, 2023 308.59 313.25 305.50 312.20 508,669 +6.91(+2.26%)
Dec 18, 2023 309.71 311.79 299.54 305.29 573,175 -3.33(-1.08%)
Dec 15, 2023 318.53 318.87 305.11 308.62 1,352,764 -8.51(-2.68%)
Dec 14, 2023 290.44 322.92 289.96 317.13 2,605,452 +33.31(+11.74%)
Dec 13, 2023 254.28 286.53 254.00 283.82 1,854,094 +30.75(+12.15%)
Dec 12, 2023 251.29 258.50 248.00 253.07 999,761 +2.52(+1.01%)
Dec 11, 2023 241.15 252.47 240.49 250.55 1,339,573 +8.54(+3.53%)
Dec 08, 2023 252.10 253.89 239.00 242.01 3,732,262 -39.39(-14.00%)
Dec 07, 2023 280.73 285.85 277.50 281.40 1,202,810 +1.52(+0.54%)
Dec 06, 2023 280.29 284.00 273.23 279.88 631,699 +0.02(+0.01%)
Dec 05, 2023 287.11 288.15 277.03 279.86 699,584 -10.40(-3.58%)
Dec 04, 2023 284.00 290.49 283.02 290.26 665,941 +5.59(+1.96%)
Dec 01, 2023 269.30 285.66 267.47 284.67 673,612 +14.70(+5.45%)
Nov 30, 2023 273.75 273.75 267.02 269.97 364,273 -0.66(-0.24%)
Nov 29, 2023 268.84 275.00 268.60 270.63 400,939 +4.19(+1.57%)
Nov 28, 2023 266.75 269.60 260.50 266.44 417,689 -0.95(-0.36%)
Nov 27, 2023 266.40 268.73 265.55 267.39 383,427 -1.43(-0.53%)
Nov 24, 2023 267.99 271.54 267.99 268.82 149,324 -1.18(-0.44%)
Nov 22, 2023 271.93 273.40 267.80 270.00 362,579 +1.40(+0.52%)
Nov 21, 2023 264.84 268.99 261.20 268.60 497,393 +0.17(+0.06%)
Nov 20, 2023 259.99 270.58 259.95 268.43 743,084 +8.95(+3.45%)
Nov 17, 2023 255.94 262.37 254.53 259.48 434,293 +4.95(+1.94%)
Nov 16, 2023 253.90 261.99 252.47 254.53 492,248 -4.56(-1.76%)
Nov 15, 2023 248.28 263.18 247.00 259.09 962,750 +12.22(+4.95%)
Nov 14, 2023 241.00 254.42 240.99 246.87 1,116,148 +17.91(+7.82%)
Nov 13, 2023 230.85 234.01 228.64 228.96 437,787 -4.56(-1.95%)
Nov 10, 2023 230.00 234.18 227.05 233.52 454,624 +5.02(+2.20%)
Nov 09, 2023 237.50 238.31 226.75 228.50 511,063 -7.08(-3.01%)
Nov 08, 2023 234.45 238.84 232.89 235.58 461,593 -0.57(-0.24%)
Nov 07, 2023 232.83 237.58 231.00 236.15 605,802 +3.16(+1.36%)
Nov 06, 2023 240.56 240.60 230.50 232.99 780,028 -7.14(-2.97%)
Nov 03, 2023 232.12 246.08 231.63 240.13 1,343,741 +15.11(+6.71%)
Nov 02, 2023 218.36 229.30 218.23 225.02 1,203,638 +11.65(+5.46%)
Nov 01, 2023 215.99 218.26 207.26 213.37 868,796 -4.59(-2.11%)
Oct 31, 2023 217.25 218.73 212.92 217.96 529,179 +2.28(+1.06%)
Oct 30, 2023 214.94 216.96 209.66 215.68 633,549 +2.55(+1.20%)
Oct 27, 2023 216.67 218.60 212.08 213.13 508,119 -2.35(-1.09%)
Oct 26, 2023 225.26 228.73 214.39 215.48 888,843 -10.75(-4.75%)
Oct 25, 2023 228.32 230.49 224.08 226.23 471,242 -5.49(-2.37%)
Oct 24, 2023 235.45 236.64 227.22 231.72 486,408 -1.34(-0.57%)
Oct 23, 2023 230.56 238.78 227.51 233.06 527,336 +0.61(+0.26%)
Oct 20, 2023 230.41 233.62 226.75 232.45 751,841 +1.27(+0.55%)
Oct 19, 2023 239.07 240.50 229.33 231.18 926,132 -8.71(-3.63%)
Oct 18, 2023 248.00 248.23 239.49 239.89 611,593 -11.13(-4.43%)
Oct 17, 2023 242.70 253.03 240.80 251.02 610,277 +6.31(+2.58%)
Oct 16, 2023 240.94 245.97 239.83 244.71 650,009 +6.18(+2.59%)
Oct 13, 2023 237.76 240.35 231.76 238.53 1,057,155 -0.44(-0.18%)
Oct 12, 2023 248.59 248.96 235.17 238.97 712,820 -10.88(-4.35%)
Oct 11, 2023 249.11 253.83 248.83 249.85 566,538 +2.08(+0.84%)
Oct 10, 2023 246.22 255.45 245.28 247.77 649,938 +2.14(+0.87%)
Oct 09, 2023 244.46 246.41 240.12 245.63 600,599 -2.65(-1.07%)
Oct 06, 2023 237.99 250.86 235.70 248.28 874,188 +8.10(+3.37%)
Oct 05, 2023 248.37 248.45 238.66 240.18 700,276 -8.27(-3.33%)
Oct 04, 2023 254.96 255.04 246.93 248.45 666,639 -5.11(-2.02%)
Oct 03, 2023 259.16 260.32 250.26 253.56 649,943 -8.45(-3.23%)
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.