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 30, 2020 465.84 467.37 436.86 453.16 660,523 -9.76(-2.11%)
Nov 27, 2020 451.45 462.92 451.01 462.92 445,000 +13.47(+3.00%)
Nov 25, 2020 441.55 453.95 428.89 449.45 562,400 +10.85(+2.47%)
Nov 24, 2020 446.83 448.31 435.58 438.60 373,601 -2.08(-0.47%)
Nov 23, 2020 440.00 446.50 434.01 440.68 493,886 +1.76(+0.40%)
Nov 20, 2020 437.50 442.74 433.70 438.92 525,800 +6.14(+1.42%)
Nov 19, 2020 416.84 436.20 416.36 432.78 491,106 +17.99(+4.34%)
Nov 18, 2020 420.00 430.33 412.85 414.79 473,276 -5.21(-1.24%)
Nov 17, 2020 406.76 420.83 402.24 420.00 485,622 +12.21(+2.99%)
Nov 16, 2020 408.44 424.46 400.96 407.79 555,442 -0.29(-0.07%)
Nov 13, 2020 397.00 415.45 394.36 408.08 556,300 +14.33(+3.64%)
Nov 12, 2020 415.25 439.76 391.24 393.75 1,401,087 -16.11(-3.93%)
Nov 11, 2020 380.45 410.31 380.13 409.86 1,033,826 +30.12(+7.93%)
Nov 10, 2020 371.54 387.00 366.93 379.74 514,760 +8.20(+2.21%)
Nov 09, 2020 395.00 395.00 370.21 371.54 1,203,807 -17.28(-4.44%)
Nov 06, 2020 386.94 394.72 383.85 388.82 307,600 -0.62(-0.16%)
Nov 05, 2020 384.50 394.86 382.92 389.44 479,908 +12.46(+3.31%)
Nov 04, 2020 365.61 386.00 364.84 376.98 614,988 +17.24(+4.79%)
Nov 03, 2020 348.69 361.98 346.10 359.74 422,478 +18.61(+5.46%)
Nov 02, 2020 338.63 343.70 335.00 341.13 411,011 +5.90(+1.76%)
Oct 30, 2020 349.00 351.58 330.64 335.23 562,300 -16.74(-4.76%)
Oct 29, 2020 356.07 365.57 351.00 351.97 359,419 -1.63(-0.46%)
Oct 28, 2020 354.64 360.29 351.55 353.60 444,504 -10.37(-2.85%)
Oct 27, 2020 367.92 374.86 362.69 363.97 423,179 -1.23(-0.34%)
Oct 26, 2020 387.50 391.07 363.26 365.20 575,204 -28.88(-7.33%)
Oct 23, 2020 379.00 395.80 374.12 394.08 640,700 +15.34(+4.05%)
Oct 22, 2020 365.89 379.60 363.00 378.74 600,298 +15.74(+4.34%)
Oct 21, 2020 368.71 373.14 362.63 363.00 544,207 -3.02(-0.83%)
Oct 20, 2020 372.13 376.51 365.49 366.02 576,386 -7.41(-1.98%)
Oct 19, 2020 374.88 380.33 362.00 373.43 879,342 -11.87(-3.08%)
Oct 16, 2020 390.82 398.74 384.78 385.30 300,900 -4.35(-1.12%)
Oct 15, 2020 384.78 391.50 381.94 389.65 364,453 +0.31(+0.08%)
Oct 14, 2020 394.15 404.77 385.55 389.34 574,075 -1.51(-0.39%)
Oct 13, 2020 368.04 393.59 364.80 390.85 702,066 +25.39(+6.95%)
Oct 12, 2020 373.80 375.00 361.87 365.46 452,120 -6.00(-1.62%)
Oct 09, 2020 379.70 384.90 369.27 371.46 432,000 -4.62(-1.23%)
Oct 08, 2020 378.90 379.55 370.28 376.08 380,736 -1.64(-0.43%)
Oct 07, 2020 368.81 379.46 368.43 377.72 409,324 +15.74(+4.35%)
Oct 06, 2020 379.83 380.66 361.79 361.98 521,297 -17.38(-4.58%)
Oct 05, 2020 383.92 387.95 372.22 379.36 613,721 -5.38(-1.40%)
Oct 02, 2020 369.26 388.36 369.26 384.74 474,800 +5.46(+1.44%)
Oct 01, 2020 384.95 387.99 373.01 379.28 507,932 -3.34(-0.87%)
Sep 30, 2020 376.50 388.30 376.50 382.62 644,409 +7.30(+1.95%)
Sep 29, 2020 372.71 385.01 369.19 375.32 746,154 +14.26(+3.95%)
Sep 28, 2020 363.61 363.98 354.74 361.06 384,150 +6.47(+1.82%)
Sep 25, 2020 350.00 355.25 341.06 354.59 412,900 +3.39(+0.97%)
Sep 24, 2020 352.99 360.17 345.67 351.20 624,681 -1.46(-0.41%)
Sep 23, 2020 371.47 373.90 352.41 352.66 707,304 -19.30(-5.19%)
Sep 22, 2020 373.46 381.69 368.33 371.96 607,160 -0.01(-0.00%)
Sep 21, 2020 366.89 372.93 361.75 371.97 603,178 -6.45(-1.70%)
Sep 18, 2020 384.33 386.00 371.05 378.42 1,174,900 -1.12(-0.30%)
Sep 17, 2020 373.93 383.51 371.51 379.54 441,846 -2.00(-0.52%)
Sep 16, 2020 378.86 395.00 375.74 381.54 791,742 +7.30(+1.95%)
Sep 15, 2020 384.25 385.56 368.23 374.24 496,385 -6.29(-1.65%)
Sep 14, 2020 387.99 389.94 367.70 380.53 982,499 -0.92(-0.24%)
Sep 11, 2020 388.25 392.05 367.80 381.45 1,267,400 -4.01(-1.04%)
Sep 10, 2020 398.05 410.49 381.46 385.46 5,228,721 +64.38(+20.05%)
Sep 09, 2020 314.15 324.15 312.00 321.08 1,246,659 +9.14(+2.93%)
Sep 08, 2020 313.09 327.02 310.30 311.94 781,123 -4.79(-1.51%)
Sep 04, 2020 320.85 326.00 292.00 316.73 687,800 -3.31(-1.03%)
Sep 03, 2020 332.46 334.78 308.36 320.04 677,006 -15.82(-4.71%)
Sep 02, 2020 343.23 345.24 327.00 335.86 620,500 -4.98(-1.46%)
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.