Robert Half International (NY: RHI )

65.59 +1.88 (+2.95%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 78.84 80.15 78.46 79.99 1,031,140 +1.42(+1.81%)
Jan 30, 2023 80.32 80.71 78.32 78.57 1,099,858 -2.60(-3.20%)
Jan 27, 2023 75.96 81.50 75.96 81.17 2,226,774 +4.18(+5.43%)
Jan 26, 2023 75.74 77.28 75.55 76.99 1,464,763 +1.84(+2.45%)
Jan 25, 2023 74.44 75.62 73.60 75.15 1,019,034 -0.21(-0.28%)
Jan 24, 2023 75.24 75.85 74.81 75.36 855,011 -0.62(-0.81%)
Jan 23, 2023 74.90 76.56 74.41 75.98 1,018,415 +1.41(+1.89%)
Jan 20, 2023 72.44 74.75 71.89 74.57 835,986 +2.43(+3.37%)
Jan 19, 2023 72.79 73.48 71.47 72.14 1,197,744 -1.04(-1.42%)
Jan 18, 2023 73.78 74.49 72.67 73.18 1,042,941 -0.01(-0.01%)
Jan 17, 2023 73.62 74.21 72.33 73.19 1,412,998 -0.65(-0.88%)
Jan 13, 2023 71.60 73.96 71.56 73.84 714,321 +1.34(+1.85%)
Jan 12, 2023 72.83 72.83 71.75 72.49 1,009,098 -0.12(-0.17%)
Jan 11, 2023 71.92 73.71 71.53 72.62 963,739 +1.11(+1.56%)
Jan 10, 2023 71.64 71.91 70.41 71.50 676,053 -0.34(-0.48%)
Jan 09, 2023 72.88 73.31 71.77 71.85 698,095 -0.80(-1.10%)
Jan 06, 2023 71.15 73.03 70.28 72.65 920,840 +1.94(+2.75%)
Jan 05, 2023 71.52 71.68 70.27 70.70 907,795 -1.23(-1.71%)
Jan 04, 2023 70.95 71.99 70.60 71.93 686,044 +1.82(+2.60%)
Jan 03, 2023 70.95 71.73 69.49 70.11 523,972 -0.23(-0.33%)
Dec 30, 2022 69.53 70.40 69.36 70.34 466,830 -0.04(-0.05%)
Dec 29, 2022 69.30 70.75 68.89 70.38 431,210 +1.50(+2.17%)
Dec 28, 2022 70.11 70.79 68.86 68.88 524,846 -1.11(-1.59%)
Dec 27, 2022 70.05 70.61 69.28 70.00 390,609 +0.09(+0.12%)
Dec 23, 2022 68.28 69.96 68.18 69.91 516,145 +1.36(+1.99%)
Dec 22, 2022 68.90 69.39 67.69 68.55 622,194 -1.15(-1.65%)
Dec 21, 2022 69.03 70.07 68.88 69.70 737,170 +1.36(+1.99%)
Dec 20, 2022 68.32 68.52 67.14 68.34 986,073 -0.32(-0.47%)
Dec 19, 2022 69.48 69.68 68.45 68.66 941,723 -0.97(-1.40%)
Dec 16, 2022 69.32 70.56 69.14 69.64 2,051,397 -0.24(-0.34%)
Dec 15, 2022 70.74 70.83 69.34 69.87 1,117,944 -2.14(-2.98%)
Dec 14, 2022 72.24 73.54 71.17 72.02 1,132,036 -0.44(-0.60%)
Dec 13, 2022 74.00 74.72 71.96 72.46 944,341 +1.08(+1.51%)
Dec 12, 2022 69.62 71.40 69.28 71.38 826,823 +1.82(+2.62%)
Dec 09, 2022 69.19 70.37 68.75 69.56 548,049 +0.00(+0.00%)
Dec 08, 2022 70.52 70.82 69.21 69.56 757,681 -0.84(-1.19%)
Dec 07, 2022 70.07 71.60 70.07 70.40 752,360 +0.04(+0.05%)
Dec 06, 2022 71.69 71.82 69.60 70.36 841,123 -1.63(-2.26%)
Dec 05, 2022 73.13 73.14 71.72 71.99 591,109 -1.83(-2.48%)
Dec 02, 2022 74.19 74.29 72.75 73.82 458,526 -0.95(-1.27%)
Dec 01, 2022 75.60 76.07 73.69 74.77 777,038 -0.29(-0.38%)
Nov 30, 2022 72.87 75.72 71.62 75.06 2,043,087 +2.45(+3.37%)
Nov 29, 2022 72.45 73.19 72.09 72.61 660,906 +0.17(+0.24%)
Nov 28, 2022 73.36 73.63 72.21 72.44 634,963 -1.70(-2.29%)
Nov 25, 2022 73.37 74.16 73.34 74.13 224,129 +0.64(+0.87%)
Nov 23, 2022 72.96 73.95 72.62 73.49 627,991 +0.46(+0.63%)
Nov 22, 2022 71.49 73.10 71.28 73.04 570,184 +1.78(+2.50%)
Nov 21, 2022 71.13 71.78 70.61 71.26 580,389 -0.27(-0.38%)
Nov 18, 2022 72.68 73.08 70.56 71.53 940,536 -0.09(-0.12%)
Nov 17, 2022 71.83 72.00 70.71 71.62 758,856 -1.22(-1.68%)
Nov 16, 2022 73.60 74.23 72.32 72.84 666,900 -1.06(-1.44%)
Nov 15, 2022 75.43 75.83 73.64 73.90 885,617 -0.42(-0.56%)
Nov 14, 2022 76.14 76.52 74.30 74.32 883,112 -2.28(-2.98%)
Nov 11, 2022 76.14 77.64 75.54 76.60 887,862 +1.19(+1.58%)
Nov 10, 2022 72.03 75.55 72.03 75.41 1,214,326 +5.19(+7.39%)
Nov 09, 2022 70.76 71.66 70.14 70.21 837,584 -1.03(-1.45%)
Nov 08, 2022 71.80 73.36 70.74 71.25 1,119,293 -0.16(-0.23%)
Nov 07, 2022 70.18 71.44 69.18 71.41 1,097,264 +0.70(+0.99%)
Nov 04, 2022 68.94 70.90 67.54 70.71 1,350,198 +2.70(+3.97%)
Nov 03, 2022 71.01 71.17 67.98 68.01 1,742,717 -4.01(-5.57%)
Nov 02, 2022 73.02 74.24 71.70 72.01 2,063,093 -1.25(-1.71%)
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.