Robert Half International (NY: RHI )

63.71 -0.15 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 57.39 57.39 56.17 56.62 1,942,526 -0.67(-1.17%)
Jan 30, 2019 57.24 59.67 55.22 57.29 3,466,857 +3.93(+7.36%)
Jan 29, 2019 53.58 53.70 52.95 53.36 1,580,824 -0.05(-0.10%)
Jan 28, 2019 53.16 53.45 52.61 53.41 1,179,251 -0.18(-0.34%)
Jan 25, 2019 53.47 53.98 53.45 53.60 957,948 +0.57(+1.08%)
Jan 24, 2019 52.15 53.05 51.92 53.02 1,246,143 +0.83(+1.58%)
Jan 23, 2019 52.71 53.25 51.57 52.20 960,001 -0.32(-0.60%)
Jan 22, 2019 53.16 53.21 52.00 52.51 1,082,086 -0.98(-1.82%)
Jan 18, 2019 53.22 53.71 52.80 53.49 1,256,439 +0.61(+1.15%)
Jan 17, 2019 51.44 53.05 51.26 52.88 1,379,542 +1.22(+2.36%)
Jan 16, 2019 51.50 52.13 51.13 51.66 1,061,173 +0.16(+0.31%)
Jan 15, 2019 51.33 51.71 51.01 51.50 721,646 +0.27(+0.53%)
Jan 14, 2019 50.85 51.77 50.67 51.23 778,615 -0.07(-0.14%)
Jan 11, 2019 50.79 51.77 50.34 51.30 1,018,147 +0.17(+0.33%)
Jan 10, 2019 50.93 51.40 50.41 51.13 1,111,288 -0.12(-0.24%)
Jan 09, 2019 50.74 51.64 50.26 51.26 1,428,406 +0.87(+1.73%)
Jan 08, 2019 49.86 50.42 49.13 50.39 1,476,986 +1.27(+2.58%)
Jan 07, 2019 49.13 49.56 48.47 49.12 1,267,335 -0.17(-0.34%)
Jan 04, 2019 47.38 49.65 47.38 49.29 1,793,563 +2.80(+6.03%)
Jan 03, 2019 48.81 48.86 46.39 46.49 1,851,380 -3.20(-6.44%)
Jan 02, 2019 49.49 50.07 48.97 49.68 1,282,671 -0.58(-1.15%)
Dec 31, 2018 49.79 50.48 49.42 50.26 772,913 +0.70(+1.42%)
Dec 28, 2018 49.63 50.26 49.21 49.56 921,419 +0.23(+0.46%)
Dec 27, 2018 48.25 49.34 47.44 49.33 1,397,517 +0.14(+0.29%)
Dec 26, 2018 46.70 49.25 46.47 49.19 1,125,812 +2.74(+5.90%)
Dec 24, 2018 47.21 47.80 46.42 46.45 817,977 -1.04(-2.18%)
Dec 21, 2018 49.33 49.71 47.45 47.49 2,276,634 -1.52(-3.10%)
Dec 20, 2018 49.35 49.92 48.34 49.01 1,304,824 -0.52(-1.05%)
Dec 19, 2018 50.20 51.55 49.20 49.53 1,585,832 -0.51(-1.02%)
Dec 18, 2018 49.78 50.56 49.59 50.04 1,042,615 +0.69(+1.41%)
Dec 17, 2018 50.57 50.98 49.05 49.34 1,746,728 -1.41(-2.79%)
Dec 14, 2018 50.75 51.61 49.84 50.76 1,492,455 -0.55(-1.08%)
Dec 13, 2018 52.47 52.72 51.25 51.31 958,784 -1.13(-2.16%)
Dec 12, 2018 52.91 53.47 52.42 52.44 1,125,737 +0.29(+0.56%)
Dec 11, 2018 52.62 53.13 51.96 52.15 1,048,518 +0.31(+0.59%)
Dec 10, 2018 51.38 52.02 50.88 51.85 811,648 +0.65(+1.27%)
Dec 07, 2018 52.02 52.65 51.03 51.20 1,271,346 -0.86(-1.65%)
Dec 06, 2018 51.71 52.22 51.05 52.06 1,642,173 -0.67(-1.27%)
Dec 04, 2018 55.26 55.53 52.57 52.73 1,421,445 -2.52(-4.56%)
Dec 03, 2018 55.21 55.55 54.18 55.25 1,633,221 +0.91(+1.68%)
Nov 30, 2018 54.23 55.15 54.13 54.33 1,237,435 +0.01(+0.02%)
Nov 29, 2018 54.55 54.87 53.83 54.32 1,222,924 -0.59(-1.07%)
Nov 28, 2018 53.09 54.97 53.09 54.91 1,075,974 +2.13(+4.03%)
Nov 27, 2018 52.88 53.27 52.47 52.79 1,289,648 -0.24(-0.45%)
Nov 26, 2018 52.39 53.12 52.29 53.02 1,481,228 +1.35(+2.62%)
Nov 23, 2018 51.10 52.35 51.10 51.67 459,059 +0.11(+0.20%)
Nov 21, 2018 51.57 51.57 51.57 0 +0.07(+0.14%)
Nov 20, 2018 52.19 52.40 51.15 51.49 1,921,365 -1.43(-2.71%)
Nov 19, 2018 53.45 53.95 51.98 52.93 2,892,521 -2.16(-3.92%)
Nov 16, 2018 55.07 55.67 54.67 55.09 1,027,928 -0.54(-0.97%)
Nov 15, 2018 54.06 55.92 53.80 55.63 1,796,409 +1.22(+2.25%)
Nov 14, 2018 55.64 55.93 53.88 54.41 1,503,057 -0.74(-1.35%)
Nov 13, 2018 54.99 56.27 54.70 55.15 1,414,530 +0.26(+0.48%)
Nov 12, 2018 54.98 55.28 54.39 54.89 799,160 -0.07(-0.13%)
Nov 09, 2018 56.57 56.68 54.02 54.96 1,891,891 -1.88(-3.31%)
Nov 08, 2018 56.30 57.14 56.12 56.84 1,946,158 +0.48(+0.85%)
Nov 07, 2018 55.69 56.40 55.33 56.36 1,096,285 +1.17(+2.12%)
Nov 06, 2018 54.14 55.22 54.03 55.19 1,550,747 +1.03(+1.91%)
Nov 05, 2018 54.21 54.36 52.84 54.15 1,558,372 -0.32(-0.59%)
Nov 02, 2018 54.92 55.14 53.76 54.48 1,472,716 +0.30(+0.55%)
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.