Robert Half International (NY: RHI )

78.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.19 11.47 11.04 11.37 1,865,311 +0.16(+1.40%)
Jan 30, 2003 11.25 11.33 11.11 11.21 1,078,254 -0.04(-0.33%)
Jan 29, 2003 10.91 11.30 10.84 11.25 1,193,586 +0.09(+0.81%)
Jan 28, 2003 11.15 11.25 10.99 11.16 1,415,716 +0.04(+0.40%)
Jan 27, 2003 11.10 11.28 11.01 11.12 1,541,182 +0.02(+0.14%)
Jan 24, 2003 11.52 11.52 11.00 11.10 3,971,954 -0.41(-3.58%)
Jan 23, 2003 11.27 11.61 11.21 11.51 832,257 +0.30(+2.68%)
Jan 22, 2003 11.06 11.32 10.91 11.21 1,213,185 -0.11(-0.93%)
Jan 21, 2003 11.63 11.66 11.21 11.32 807,190 -0.14(-1.24%)
Jan 17, 2003 11.69 11.69 11.25 11.46 683,325 -0.23(-1.99%)
Jan 16, 2003 11.75 11.94 11.65 11.69 1,257,718 -0.05(-0.45%)
Jan 15, 2003 11.78 11.87 11.59 11.75 818,923 -0.03(-0.25%)
Jan 14, 2003 11.75 11.81 11.66 11.78 543,993 +0.02(+0.13%)
Jan 13, 2003 11.99 12.07 11.66 11.76 719,058 -0.23(-1.94%)
Jan 10, 2003 11.83 12.11 11.65 11.99 949,855 +0.01(+0.13%)
Jan 09, 2003 12.14 12.23 11.81 11.98 931,455 -0.03(-0.25%)
Jan 08, 2003 12.26 12.26 11.85 12.01 631,459 -0.35(-2.79%)
Jan 07, 2003 12.44 12.53 12.15 12.35 662,925 -0.08(-0.66%)
Jan 06, 2003 12.45 12.74 12.40 12.44 773,191 -0.11(-0.84%)
Jan 03, 2003 12.60 12.65 12.32 12.54 584,393 -0.04(-0.30%)
Jan 02, 2003 12.09 12.60 12.08 12.58 882,389 +0.50(+4.10%)
Dec 31, 2002 11.70 12.15 11.70 12.08 988,121 +0.35(+3.01%)
Dec 30, 2002 11.69 11.80 11.54 11.73 790,124 -0.04(-0.32%)
Dec 27, 2002 12.05 12.07 11.76 11.77 589,059 -0.28(-2.30%)
Dec 26, 2002 11.85 12.25 11.85 12.05 1,949,844 +0.22(+1.90%)
Dec 24, 2002 11.70 11.96 11.55 11.82 678,658 +0.01(+0.06%)
Dec 23, 2002 11.85 11.95 11.72 11.81 1,121,320 -0.08(-0.63%)
Dec 20, 2002 11.48 11.96 11.47 11.89 1,556,115 -0.10(-0.88%)
Dec 19, 2002 11.96 12.34 11.87 11.99 1,247,718 -0.09(-0.74%)
Dec 18, 2002 12.00 12.17 12.00 12.08 1,225,319 -0.03(-0.25%)
Dec 17, 2002 12.08 12.38 12.02 12.11 1,491,849 -0.07(-0.62%)
Dec 16, 2002 12.00 12.38 12.00 12.19 2,711,168 -0.21(-1.69%)
Dec 13, 2002 12.53 12.60 12.30 12.40 1,838,245 -0.22(-1.72%)
Dec 12, 2002 12.75 12.82 12.53 12.62 1,350,784 -0.06(-0.47%)
Dec 11, 2002 12.83 12.86 12.58 12.68 1,133,720 -0.32(-2.43%)
Dec 10, 2002 12.98 13.21 12.94 12.99 1,102,120 +0.17(+1.29%)
Dec 09, 2002 13.31 13.31 12.75 12.83 1,506,915 -0.68(-5.00%)
Dec 06, 2002 13.35 13.65 13.31 13.50 1,206,519 -0.34(-2.44%)
Dec 05, 2002 14.08 14.16 13.61 13.84 721,324 -0.22(-1.60%)
Dec 04, 2002 14.09 14.16 13.79 14.06 1,629,981 -0.02(-0.16%)
Dec 03, 2002 14.77 14.77 14.03 14.09 817,723 -0.68(-4.62%)
Dec 02, 2002 14.70 14.93 14.55 14.77 1,090,920 +0.03(+0.20%)
Nov 29, 2002 14.94 15.00 14.66 14.74 287,196 -0.20(-1.31%)
Nov 27, 2002 14.16 15.10 14.16 14.93 986,921 +0.87(+6.19%)
Nov 26, 2002 14.92 14.92 14.06 14.06 1,196,519 -0.86(-5.73%)
Nov 25, 2002 15.45 15.67 14.60 14.92 1,298,518 -0.20(-1.29%)
Nov 22, 2002 15.49 15.49 14.42 15.11 1,892,378 -0.37(-2.37%)
Nov 21, 2002 14.02 16.24 14.02 15.48 2,833,700 +1.61(+11.63%)
Nov 20, 2002 13.31 13.94 13.28 13.87 794,124 +0.54(+4.05%)
Nov 19, 2002 13.13 13.56 13.13 13.33 883,323 -0.07(-0.56%)
Nov 18, 2002 13.14 13.51 13.00 13.40 1,275,985 +0.30(+2.29%)
Nov 15, 2002 13.22 13.26 12.88 13.10 985,988 -0.11(-0.85%)
Nov 14, 2002 13.05 13.25 13.01 13.22 535,993 +0.43(+3.34%)
Nov 13, 2002 12.34 12.79 12.15 12.79 725,458 +0.26(+2.10%)
Nov 12, 2002 12.31 12.66 11.99 12.53 863,323 +0.22(+1.77%)
Nov 11, 2002 12.71 12.71 12.14 12.31 691,058 -0.40(-3.13%)
Nov 08, 2002 12.83 13.18 12.58 12.71 530,127 -0.12(-0.94%)
Nov 07, 2002 12.93 12.94 12.62 12.83 1,271,318 -0.38(-2.90%)
Nov 06, 2002 13.22 13.22 12.77 13.21 1,397,983 -0.03(-0.23%)
Nov 05, 2002 13.16 13.25 12.86 13.24 756,257 +0.15(+1.15%)
Nov 04, 2002 13.09 13.49 12.97 13.09 1,066,521 +0.19(+1.45%)
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.