Skip to main content

Rh Common Stock (NY: RH )

318.05 -3.47 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 204.58 208.33 204.04 205.59 527,600 +0.53(+0.26%)
Nov 27, 2019 206.71 207.40 202.03 205.06 1,168,500 -1.16(-0.56%)
Nov 26, 2019 203.15 207.28 201.76 206.22 975,606 +4.08(+2.02%)
Nov 25, 2019 196.91 202.43 196.14 202.14 1,001,832 +6.60(+3.38%)
Nov 22, 2019 195.52 198.66 192.35 195.54 1,083,700 +0.46(+0.24%)
Nov 21, 2019 189.95 199.29 188.25 195.08 1,681,857 +5.34(+2.81%)
Nov 20, 2019 182.46 192.39 181.04 189.74 1,363,408 +7.52(+4.13%)
Nov 19, 2019 187.26 187.55 178.50 182.22 1,201,408 -5.33(-2.84%)
Nov 18, 2019 188.43 192.74 186.87 187.55 1,314,862 -0.92(-0.49%)
Nov 15, 2019 187.19 190.50 182.01 188.47 2,961,000 +13.25(+7.56%)
Nov 14, 2019 173.53 176.49 173.26 175.22 590,039 +2.24(+1.29%)
Nov 13, 2019 174.25 175.50 171.63 172.98 581,862 -1.51(-0.87%)
Nov 12, 2019 175.19 175.54 173.39 174.49 346,661 -0.22(-0.13%)
Nov 11, 2019 174.07 175.74 172.25 174.71 379,356 -0.33(-0.19%)
Nov 08, 2019 174.78 176.59 172.21 175.04 504,600 -0.22(-0.13%)
Nov 07, 2019 174.50 177.93 174.12 175.26 761,276 +2.16(+1.25%)
Nov 06, 2019 171.35 173.92 170.91 173.10 485,181 +0.42(+0.24%)
Nov 05, 2019 174.05 177.46 171.61 172.68 624,982 -0.61(-0.35%)
Nov 04, 2019 178.00 178.89 171.00 173.29 825,841 -2.55(-1.45%)
Nov 01, 2019 181.79 182.47 173.23 175.84 765,500 -5.86(-3.23%)
Oct 31, 2019 182.50 182.94 174.82 181.70 1,119,863 -3.24(-1.75%)
Oct 30, 2019 186.87 187.50 182.13 184.94 558,870 -2.17(-1.16%)
Oct 29, 2019 186.50 189.66 186.50 187.11 400,430 +0.61(+0.33%)
Oct 28, 2019 189.46 192.00 184.04 186.50 571,098 -2.09(-1.11%)
Oct 25, 2019 183.60 190.56 183.48 188.59 1,332,800 +3.42(+1.85%)
Oct 24, 2019 186.81 187.30 182.50 185.17 1,222,829 -0.91(-0.49%)
Oct 23, 2019 184.79 186.14 183.36 186.08 440,729 +1.09(+0.59%)
Oct 22, 2019 184.62 186.85 184.54 184.99 456,404 +0.25(+0.14%)
Oct 21, 2019 182.69 186.75 182.69 184.74 771,062 +3.82(+2.11%)
Oct 18, 2019 183.52 184.51 178.56 180.92 707,900 -4.08(-2.21%)
Oct 17, 2019 183.16 186.13 182.59 185.00 602,069 +3.02(+1.66%)
Oct 16, 2019 181.93 184.35 181.18 181.98 439,352 -0.75(-0.41%)
Oct 15, 2019 182.71 184.53 180.97 182.73 685,946 +0.62(+0.34%)
Oct 14, 2019 179.15 183.19 178.75 182.11 585,699 +2.80(+1.56%)
Oct 11, 2019 179.35 181.41 177.84 179.31 840,400 +2.50(+1.41%)
Oct 10, 2019 174.41 177.70 174.01 176.81 868,456 +2.68(+1.54%)
Oct 09, 2019 174.77 175.78 173.50 174.13 510,561 +0.38(+0.22%)
Oct 08, 2019 173.65 174.99 171.29 173.75 685,708 -1.66(-0.95%)
Oct 07, 2019 170.36 178.18 170.36 175.41 1,158,240 +5.12(+3.01%)
Oct 04, 2019 168.70 170.56 167.85 170.29 465,300 +0.79(+0.47%)
Oct 03, 2019 165.19 169.66 162.01 169.50 1,156,155 +4.55(+2.76%)
Oct 02, 2019 169.29 170.05 164.30 164.95 1,102,628 -5.60(-3.28%)
Oct 01, 2019 171.39 175.21 170.02 170.55 676,765 -0.28(-0.16%)
Sep 30, 2019 171.43 172.87 169.74 170.83 639,690 -0.40(-0.23%)
Sep 27, 2019 170.32 171.83 168.30 171.23 577,700 +2.01(+1.19%)
Sep 26, 2019 170.46 170.76 167.59 169.22 603,520 -0.83(-0.49%)
Sep 25, 2019 168.55 172.00 167.33 170.05 630,605 +1.43(+0.85%)
Sep 24, 2019 168.49 170.97 166.22 168.62 697,856 +0.30(+0.18%)
Sep 23, 2019 168.02 171.28 167.79 168.32 701,390 -0.68(-0.40%)
Sep 20, 2019 170.22 171.47 167.17 169.00 1,069,100 -0.49(-0.29%)
Sep 19, 2019 173.77 175.29 168.33 169.49 1,044,420 -2.02(-1.18%)
Sep 18, 2019 173.39 173.39 168.74 171.51 855,527 -1.22(-0.71%)
Sep 17, 2019 169.55 172.98 169.40 172.73 827,114 +3.17(+1.87%)
Sep 16, 2019 172.73 174.29 168.33 169.56 1,205,796 -4.07(-2.34%)
Sep 13, 2019 166.98 174.41 165.14 173.63 2,533,700 +4.51(+2.67%)
Sep 12, 2019 168.21 173.20 165.00 169.12 2,638,991 +2.17(+1.30%)
Sep 11, 2019 155.35 171.13 154.08 166.95 4,399,659 +8.07(+5.08%)
Sep 10, 2019 153.62 159.04 152.00 158.88 2,696,932 +5.37(+3.50%)
Sep 09, 2019 152.89 154.79 150.51 153.51 1,359,512 +4.44(+2.98%)
Sep 06, 2019 145.20 151.58 145.00 149.07 1,074,500 +4.50(+3.11%)
Sep 05, 2019 142.20 145.82 141.93 144.57 798,036 +4.46(+3.18%)
Sep 04, 2019 142.40 143.34 139.10 140.11 459,916 -0.49(-0.35%)
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.