Robert Half International (NY: RHI )

64.99 +1.28 (+2.01%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.41 52.30 49.89 49.97 3,215,261 +0.41(+0.84%)
Jan 30, 2018 49.27 49.73 49.03 49.55 1,562,683 -0.18(-0.36%)
Jan 29, 2018 50.37 50.47 49.63 49.73 1,246,421 -0.80(-1.59%)
Jan 26, 2018 50.03 50.56 49.52 50.53 1,062,677 +1.04(+2.09%)
Jan 25, 2018 49.57 49.80 49.21 49.50 955,651 -0.08(-0.16%)
Jan 24, 2018 49.52 49.78 49.08 49.58 716,810 +0.32(+0.65%)
Jan 23, 2018 49.37 49.54 48.86 49.26 692,661 -0.34(-0.68%)
Jan 22, 2018 49.05 49.63 48.73 49.59 1,110,330 +0.37(+0.75%)
Jan 19, 2018 48.49 49.24 48.49 49.22 895,672 +0.95(+1.97%)
Jan 18, 2018 48.97 49.11 47.83 48.27 1,671,230 -1.04(-2.10%)
Jan 17, 2018 48.50 49.43 48.38 49.31 1,432,423 +1.23(+2.55%)
Jan 16, 2018 49.03 49.33 47.82 48.08 958,027 -0.57(-1.17%)
Jan 12, 2018 48.65 48.65 48.65 0 -0.20(-0.41%)
Jan 11, 2018 48.27 48.87 48.27 48.85 625,334 +0.69(+1.43%)
Jan 10, 2018 48.77 48.93 48.07 48.16 625,488 -0.73(-1.48%)
Jan 09, 2018 48.97 49.31 48.84 48.89 715,072 -0.12(-0.25%)
Jan 08, 2018 48.74 49.06 48.26 49.01 770,995 +0.40(+0.82%)
Jan 05, 2018 48.32 48.65 48.20 48.61 904,201 +0.28(+0.59%)
Jan 04, 2018 48.31 48.76 48.29 48.32 877,075 +0.15(+0.30%)
Jan 03, 2018 48.34 48.49 47.95 48.18 818,606 -0.09(-0.18%)
Jan 02, 2018 48.18 48.18 47.81 48.26 780,565 +0.32(+0.67%)
Dec 29, 2017 47.95 47.95 47.95 0 -0.42(-0.87%)
Dec 28, 2017 48.26 48.99 47.74 48.37 686,939 +0.52(+1.08%)
Dec 27, 2017 47.75 47.99 47.56 47.85 455,186 +0.10(+0.22%)
Dec 26, 2017 48.07 48.32 47.49 47.75 428,199 -0.32(-0.66%)
Dec 22, 2017 48.34 48.34 47.71 48.07 444,241 -0.16(-0.34%)
Dec 21, 2017 48.20 48.39 47.95 48.23 652,117 +0.00(+0.00%)
Dec 20, 2017 48.17 48.55 47.86 48.23 631,222 +0.41(+0.85%)
Dec 19, 2017 47.85 48.07 47.59 47.82 881,763 +0.03(+0.05%)
Dec 18, 2017 48.07 48.27 47.64 47.80 972,793 +0.09(+0.20%)
Dec 15, 2017 47.00 47.95 46.85 47.70 2,154,783 +0.90(+1.92%)
Dec 14, 2017 47.06 47.23 46.65 46.81 1,013,624 -0.11(-0.24%)
Dec 13, 2017 46.92 47.50 46.65 46.92 848,588 -0.01(-0.02%)
Dec 12, 2017 46.93 47.56 46.66 46.93 786,263 -0.17(-0.37%)
Dec 11, 2017 47.19 47.28 46.61 47.10 915,273 -0.10(-0.22%)
Dec 08, 2017 46.61 47.22 45.96 47.20 1,148,736 +0.99(+2.15%)
Dec 07, 2017 45.99 46.29 45.86 46.21 1,513,507 +0.39(+0.85%)
Dec 06, 2017 45.85 46.40 45.61 45.82 1,494,579 -0.18(-0.39%)
Dec 05, 2017 48.30 48.32 45.90 46.00 2,583,831 -2.91(-5.95%)
Dec 04, 2017 48.91 49.18 48.85 48.91 1,317,499 +0.50(+1.03%)
Dec 01, 2017 49.24 49.24 47.92 48.41 1,012,908 -0.83(-1.68%)
Nov 30, 2017 49.07 49.65 48.95 49.24 1,406,778 +0.19(+0.39%)
Nov 29, 2017 48.26 49.32 48.20 49.05 779,462 +0.79(+1.63%)
Nov 28, 2017 47.56 48.32 47.44 48.26 1,104,385 +0.86(+1.82%)
Nov 27, 2017 47.22 47.90 47.12 47.40 750,786 +0.19(+0.40%)
Nov 24, 2017 47.25 47.28 47.00 47.21 450,508 +0.09(+0.18%)
Nov 22, 2017 47.38 47.45 47.00 47.12 805,991 -0.24(-0.51%)
Nov 21, 2017 47.26 47.38 46.84 47.37 1,253,658 +0.18(+0.38%)
Nov 20, 2017 47.19 47.31 46.88 47.19 1,305,328 +0.00(+0.00%)
Nov 17, 2017 47.12 47.46 46.62 47.19 1,399,465 +0.00(+0.00%)
Nov 16, 2017 46.22 47.41 45.95 47.19 1,579,302 +1.26(+2.75%)
Nov 15, 2017 45.88 46.35 45.47 45.92 1,129,629 -0.07(-0.15%)
Nov 14, 2017 45.71 46.16 45.52 45.99 912,411 -0.02(-0.04%)
Nov 13, 2017 45.34 46.15 45.20 46.01 1,070,960 +0.54(+1.19%)
Nov 10, 2017 45.17 45.53 44.89 45.47 537,283 +0.30(+0.67%)
Nov 09, 2017 45.19 45.63 44.97 45.17 971,411 -0.16(-0.36%)
Nov 08, 2017 44.99 45.48 44.82 45.33 779,830 +0.27(+0.59%)
Nov 07, 2017 44.95 45.11 44.30 45.06 1,102,377 +0.15(+0.34%)
Nov 06, 2017 44.70 45.22 44.29 44.91 1,096,899 -0.08(-0.17%)
Nov 03, 2017 44.43 45.06 44.38 44.99 1,076,817 +0.42(+0.94%)
Nov 02, 2017 44.32 44.69 43.83 44.56 685,532 +0.26(+0.58%)
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.