Robert Half International (NY: RHI )

79.28 +1.10 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.88 13.16 12.65 12.71 0 -0.13(-1.05%)
Jan 29, 2009 13.25 13.45 12.81 12.85 5,868,857 -0.98(-7.05%)
Jan 28, 2009 13.80 14.16 13.67 13.82 4,145,782 +0.22(+1.60%)
Jan 27, 2009 13.28 13.63 13.12 13.61 3,036,662 +0.40(+3.01%)
Jan 26, 2009 13.15 13.40 12.94 13.21 2,100,822 +0.17(+1.27%)
Jan 23, 2009 12.82 13.23 12.66 13.04 0 -0.11(-0.80%)
Jan 22, 2009 13.46 13.46 12.82 13.15 2,374,769 -0.34(-2.56%)
Jan 21, 2009 13.46 13.56 12.80 13.49 3,319,990 +0.33(+2.51%)
Jan 20, 2009 13.84 13.96 13.13 13.16 2,000,002 -0.79(-5.65%)
Jan 16, 2009 14.21 14.21 13.50 13.95 0 -0.01(-0.05%)
Jan 15, 2009 13.55 14.25 12.95 13.96 3,369,281 +0.47(+3.50%)
Jan 14, 2009 14.14 14.14 13.38 13.49 3,652,856 -0.79(-5.52%)
Jan 13, 2009 14.07 14.35 13.86 14.27 3,214,692 +0.20(+1.39%)
Jan 12, 2009 14.30 14.33 13.91 14.08 2,994,925 -0.29(-1.98%)
Jan 09, 2009 14.75 14.92 14.18 14.36 2,193,412 -0.39(-2.64%)
Jan 08, 2009 14.39 14.85 14.22 14.75 3,184,068 +0.02(+0.15%)
Jan 07, 2009 15.30 15.30 14.50 14.73 2,717,623 -0.80(-5.17%)
Jan 06, 2009 15.64 15.87 15.38 15.53 2,877,810 +0.05(+0.34%)
Jan 05, 2009 15.88 15.95 15.24 15.48 3,358,854 -0.53(-3.33%)
Jan 02, 2009 15.82 16.09 15.50 16.01 0 +0.40(+2.55%)
Jan 01, 2009 15.11 15.76 15.03 15.62 0 +0.00(+0.00%)
Dec 31, 2008 15.11 15.76 15.03 15.62 2,365,039 +0.62(+4.10%)
Dec 30, 2008 14.48 15.02 14.41 15.00 2,025,728 +0.64(+4.49%)
Dec 29, 2008 14.18 14.61 14.17 14.36 1,076,920 -0.09(-0.62%)
Dec 26, 2008 14.29 14.46 14.21 14.45 0 +0.23(+1.64%)
Dec 24, 2008 14.42 14.42 14.11 14.21 626,824 +0.05(+0.37%)
Dec 23, 2008 14.42 14.51 14.05 14.16 2,215,861 +0.11(+0.80%)
Dec 22, 2008 14.72 14.81 13.65 14.05 2,837,583 -0.82(-5.55%)
Dec 19, 2008 14.72 15.11 14.59 14.87 2,681,517 +0.25(+1.69%)
Dec 18, 2008 14.75 14.97 14.40 14.63 2,425,518 -0.08(-0.56%)
Dec 17, 2008 14.26 14.84 14.03 14.71 2,337,402 +0.31(+2.14%)
Dec 16, 2008 13.73 14.48 13.46 14.40 3,010,671 +0.92(+6.84%)
Dec 15, 2008 13.76 13.79 13.27 13.48 2,320,921 -0.18(-1.32%)
Dec 12, 2008 13.53 13.97 13.37 13.66 0 -0.07(-0.55%)
Dec 11, 2008 14.55 14.62 13.61 13.73 2,362,467 -1.08(-7.29%)
Dec 10, 2008 14.57 15.10 14.30 14.81 3,405,692 +0.46(+3.19%)
Dec 09, 2008 14.62 14.83 14.18 14.36 4,354,759 -0.22(-1.49%)
Dec 08, 2008 14.99 15.72 14.41 14.57 4,329,947 -0.42(-2.80%)
Dec 05, 2008 13.95 15.00 13.51 14.99 0 +0.86(+6.10%)
Dec 04, 2008 14.40 14.79 13.85 14.13 2,764,996 -0.53(-3.63%)
Dec 03, 2008 14.28 14.93 14.03 14.66 2,788,879 +0.10(+0.67%)
Dec 02, 2008 14.41 14.73 13.97 14.57 2,562,670 +0.38(+2.70%)
Dec 01, 2008 15.19 15.28 14.18 14.18 2,502,204 -1.48(-9.48%)
Nov 28, 2008 15.13 15.86 15.07 15.67 1,134,413 +0.55(+3.62%)
Nov 26, 2008 14.09 15.35 13.94 15.12 2,866,293 +0.86(+5.99%)
Nov 25, 2008 14.30 14.45 13.73 14.27 3,386,318 +0.35(+2.53%)
Nov 24, 2008 12.49 14.09 12.49 13.91 4,918,817 +0.20(+1.48%)
Nov 21, 2008 12.68 13.78 12.26 13.71 3,961,204 +1.22(+9.72%)
Nov 20, 2008 12.96 13.85 12.41 12.50 4,346,217 -0.66(-5.02%)
Nov 19, 2008 13.79 13.98 13.11 13.16 2,567,385 -0.58(-4.26%)
Nov 18, 2008 13.50 13.85 13.39 13.74 3,278,596 +0.31(+2.35%)
Nov 17, 2008 13.19 13.70 12.97 13.43 2,148,713 +0.07(+0.51%)
Nov 14, 2008 14.16 14.30 13.34 13.36 0 -1.07(-7.38%)
Nov 13, 2008 13.10 14.42 12.59 14.42 3,031,310 +1.43(+11.03%)
Nov 12, 2008 13.27 13.44 12.97 12.99 2,759,192 -0.50(-3.72%)
Nov 11, 2008 13.30 13.88 13.10 13.49 2,459,282 +0.00(+0.00%)
Nov 10, 2008 14.03 14.18 13.43 13.49 2,374,812 -0.22(-1.59%)
Nov 07, 2008 13.40 13.73 13.40 13.71 0 +0.32(+2.41%)
Nov 06, 2008 13.97 14.19 13.29 13.39 2,603,097 -0.71(-5.00%)
Nov 05, 2008 15.00 15.00 14.06 14.09 2,682,692 -0.94(-6.28%)
Nov 04, 2008 14.72 15.05 14.30 15.04 2,530,545 +0.64(+4.43%)
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.