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

Rh Common Stock (NY: RH )

311.90 -12.42 (-3.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 318.22 320.72 311.52 311.90 696,925 -12.42(-3.83%)
Oct 28, 2024 330.52 333.00 324.14 324.32 397,423 -1.37(-0.42%)
Oct 25, 2024 329.58 331.11 324.19 325.69 405,068 -1.76(-0.54%)
Oct 24, 2024 327.82 330.00 321.94 327.45 357,992 +1.53(+0.47%)
Oct 23, 2024 334.45 337.91 325.02 325.92 563,882 -11.09(-3.29%)
Oct 22, 2024 345.63 345.63 332.01 337.01 582,257 -9.86(-2.84%)
Oct 21, 2024 364.50 367.00 345.56 346.87 922,176 -7.65(-2.16%)
Oct 18, 2024 351.13 358.79 348.78 354.52 528,256 +6.42(+1.84%)
Oct 17, 2024 352.03 352.31 345.52 348.10 595,002 -3.83(-1.09%)
Oct 16, 2024 337.96 356.01 337.96 351.93 770,874 +16.61(+4.95%)
Oct 15, 2024 328.75 338.25 327.59 335.32 605,653 +4.14(+1.25%)
Oct 14, 2024 327.77 331.28 324.47 331.18 380,710 +1.11(+0.34%)
Oct 11, 2024 315.26 334.34 315.26 330.07 893,813 +11.91(+3.74%)
Oct 10, 2024 312.21 322.07 308.15 318.16 623,993 +2.34(+0.74%)
Oct 09, 2024 324.29 325.00 309.55 315.82 742,484 -6.26(-1.94%)
Oct 08, 2024 325.74 327.81 320.12 322.08 361,958 -5.12(-1.56%)
Oct 07, 2024 329.18 332.23 320.40 327.20 631,012 -5.64(-1.69%)
Oct 04, 2024 341.17 343.97 332.10 332.84 495,542 -1.23(-0.37%)
Oct 03, 2024 330.55 335.00 328.99 334.07 294,363 -0.35(-0.10%)
Oct 02, 2024 330.88 339.18 329.74 334.42 468,534 +0.71(+0.21%)
Oct 01, 2024 332.55 335.48 323.70 333.71 605,745 -0.72(-0.22%)
Sep 30, 2024 339.99 340.57 332.27 334.43 462,215 -5.07(-1.49%)
Sep 27, 2024 343.27 346.96 337.47 339.50 486,372 -0.19(-0.06%)
Sep 26, 2024 342.57 345.88 335.88 339.69 484,988 +3.40(+1.01%)
Sep 25, 2024 344.32 346.99 333.48 336.29 621,926 -8.31(-2.41%)
Sep 24, 2024 348.52 350.29 343.22 344.60 378,470 -0.94(-0.27%)
Sep 23, 2024 344.30 349.22 341.14 345.54 513,268 +1.26(+0.37%)
Sep 20, 2024 344.30 349.70 339.03 344.28 956,541 -4.65(-1.33%)
Sep 19, 2024 343.00 349.81 339.56 348.93 993,505 +14.25(+4.26%)
Sep 18, 2024 334.13 346.86 325.02 334.68 1,421,986 +3.93(+1.19%)
Sep 17, 2024 337.01 338.00 329.50 330.75 856,431 +0.88(+0.27%)
Sep 16, 2024 328.86 342.19 328.00 329.87 2,114,727 +8.00(+2.49%)
Sep 13, 2024 304.33 322.50 301.60 321.87 4,554,155 +65.38(+25.49%)
Sep 12, 2024 247.15 258.53 242.43 256.49 2,147,017 +9.47(+3.83%)
Sep 11, 2024 244.09 248.64 240.01 247.02 662,669 +2.93(+1.20%)
Sep 10, 2024 243.65 245.00 237.14 244.09 668,551 +2.63(+1.09%)
Sep 09, 2024 247.90 250.94 241.24 241.46 676,039 -6.63(-2.67%)
Sep 06, 2024 246.74 263.02 246.74 248.09 857,468 -1.74(-0.70%)
Sep 05, 2024 245.42 257.23 242.55 249.83 753,393 +4.20(+1.71%)
Sep 04, 2024 251.57 253.60 240.27 245.63 615,361 -6.05(-2.40%)
Sep 03, 2024 249.93 253.10 244.18 251.68 773,018 -2.02(-0.80%)
Aug 30, 2024 256.03 259.70 250.76 253.70 454,318 -1.66(-0.65%)
Aug 29, 2024 270.82 271.49 255.08 255.36 415,581 -11.80(-4.42%)
Aug 28, 2024 272.44 273.16 263.14 267.16 527,444 -7.10(-2.59%)
Aug 27, 2024 276.39 276.84 266.01 274.26 599,577 -6.04(-2.15%)
Aug 26, 2024 285.74 285.74 277.49 280.30 530,658 -2.86(-1.01%)
Aug 23, 2024 266.77 285.00 265.00 283.16 1,063,944 +20.29(+7.72%)
Aug 22, 2024 268.95 269.49 261.37 262.87 568,546 -10.77(-3.94%)
Aug 21, 2024 265.82 273.65 264.18 273.64 562,877 +12.75(+4.89%)
Aug 20, 2024 269.00 269.08 260.29 260.89 365,745 -9.61(-3.55%)
Aug 19, 2024 268.78 273.64 267.64 270.50 313,598 +2.37(+0.88%)
Aug 16, 2024 266.96 272.86 263.13 268.13 455,430 -1.14(-0.42%)
Aug 15, 2024 268.24 279.10 265.50 269.27 884,439 +13.10(+5.11%)
Aug 14, 2024 264.23 264.46 252.20 256.17 471,877 -4.05(-1.56%)
Aug 13, 2024 247.26 261.89 245.00 260.22 699,068 +14.77(+6.02%)
Aug 12, 2024 252.54 252.54 243.00 245.45 364,925 -6.19(-2.46%)
Aug 09, 2024 257.86 258.00 251.50 251.64 412,999 -4.35(-1.70%)
Aug 08, 2024 242.51 256.62 241.12 255.99 843,348 +8.31(+3.36%)
Aug 07, 2024 259.81 265.92 247.55 247.68 439,789 -5.85(-2.31%)
Aug 06, 2024 248.64 255.49 241.16 253.53 621,739 +6.17(+2.49%)
Aug 05, 2024 233.40 254.07 233.40 247.36 926,005 -10.23(-3.97%)
Aug 02, 2024 259.22 264.89 253.00 257.59 736,818 -18.20(-6.60%)
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.