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, 2011 23.35 23.75 23.22 23.74 2,412,351 +0.45(+1.92%)
Jan 28, 2011 23.95 23.95 23.15 23.29 3,350,459 -0.60(-2.50%)
Jan 27, 2011 24.62 24.62 23.50 23.89 6,408,566 -1.61(-6.32%)
Jan 26, 2011 25.66 25.93 25.29 25.50 2,189,956 -0.11(-0.41%)
Jan 25, 2011 25.10 25.62 25.10 25.61 1,605,488 +0.38(+1.50%)
Jan 24, 2011 24.83 25.26 24.60 25.23 1,613,638 +0.36(+1.43%)
Jan 21, 2011 25.10 25.18 24.54 24.87 1,694,847 +0.03(+0.12%)
Jan 20, 2011 24.94 25.18 24.61 24.84 2,343,498 -0.15(-0.61%)
Jan 19, 2011 25.79 25.84 24.90 25.00 3,351,564 -0.63(-2.45%)
Jan 18, 2011 24.99 25.63 24.99 25.62 1,614,505 +0.61(+2.42%)
Jan 14, 2011 24.87 25.05 24.81 25.02 1,194,690 +0.13(+0.52%)
Jan 13, 2011 24.88 25.03 24.84 24.89 1,367,172 -0.07(-0.27%)
Jan 12, 2011 24.75 25.07 24.59 24.96 1,832,971 +0.45(+1.85%)
Jan 11, 2011 24.28 24.65 24.25 24.50 1,803,552 +0.30(+1.22%)
Jan 10, 2011 23.88 24.29 23.63 24.21 1,437,614 +0.19(+0.79%)
Jan 07, 2011 24.06 24.22 23.94 24.02 1,961,261 -0.03(-0.13%)
Jan 06, 2011 23.96 24.13 23.79 24.05 1,897,302 +0.14(+0.57%)
Jan 05, 2011 23.00 23.94 22.94 23.91 2,163,680 +0.86(+3.74%)
Jan 04, 2011 23.43 23.43 22.87 23.05 1,288,012 -0.39(-1.65%)
Jan 03, 2011 23.39 23.59 23.28 23.44 1,134,019 +0.27(+1.18%)
Dec 31, 2010 23.35 23.39 23.11 23.16 616,809 -0.23(-0.97%)
Dec 30, 2010 23.38 23.45 23.35 23.39 817,457 +0.02(+0.07%)
Dec 29, 2010 23.45 23.50 23.22 23.38 783,021 -0.08(-0.32%)
Dec 28, 2010 23.46 23.48 23.28 23.45 974,255 +0.08(+0.32%)
Dec 27, 2010 23.33 23.41 23.25 23.38 449,495 -0.02(-0.06%)
Dec 23, 2010 23.28 23.47 23.28 23.39 691,357 +0.02(+0.10%)
Dec 22, 2010 23.31 23.41 23.19 23.37 814,614 +0.04(+0.16%)
Dec 21, 2010 23.11 23.34 23.01 23.33 2,701,335 +0.37(+1.62%)
Dec 20, 2010 23.07 23.15 22.85 22.96 1,186,526 -0.07(-0.30%)
Dec 17, 2010 22.91 23.10 22.76 23.03 1,859,235 +0.16(+0.70%)
Dec 16, 2010 22.92 22.95 22.55 22.87 2,286,160 -0.07(-0.30%)
Dec 15, 2010 23.10 23.35 22.86 22.94 1,366,507 -0.20(-0.88%)
Dec 14, 2010 22.87 23.24 22.87 23.14 1,257,442 +0.31(+1.36%)
Dec 13, 2010 22.95 23.03 22.82 22.83 944,259 -0.03(-0.13%)
Dec 10, 2010 22.92 22.95 22.69 22.86 1,163,889 +0.02(+0.10%)
Dec 09, 2010 22.86 23.00 22.75 22.84 1,185,550 +0.20(+0.90%)
Dec 08, 2010 22.54 22.73 22.46 22.63 929,624 +0.13(+0.57%)
Dec 07, 2010 22.72 22.75 22.47 22.51 2,013,193 +0.08(+0.34%)
Dec 06, 2010 22.41 22.70 22.41 22.43 1,712,767 -0.10(-0.44%)
Dec 03, 2010 22.44 22.57 22.13 22.53 1,478,763 -0.06(-0.27%)
Dec 02, 2010 21.86 22.79 21.83 22.59 3,422,344 +0.77(+3.54%)
Dec 01, 2010 21.37 21.82 21.26 21.82 1,562,272 +0.83(+3.97%)
Nov 30, 2010 20.92 21.07 20.76 20.98 1,250,626 -0.20(-0.96%)
Nov 29, 2010 20.91 21.22 20.63 21.19 1,222,866 +0.11(+0.50%)
Nov 26, 2010 21.04 21.24 20.94 21.08 344,081 -0.21(-1.00%)
Nov 24, 2010 20.73 21.29 21.29 21.29 1,061,869 +0.76(+3.72%)
Nov 23, 2010 20.42 20.60 20.20 20.53 1,162,499 -0.17(-0.84%)
Nov 22, 2010 20.38 20.80 20.38 20.70 973,405 +0.24(+1.18%)
Nov 19, 2010 20.64 20.75 20.33 20.46 2,265,564 -0.29(-1.38%)
Nov 18, 2010 20.55 20.93 20.55 20.75 1,591,953 +0.41(+2.04%)
Nov 17, 2010 20.35 20.42 20.25 20.33 1,194,510 -0.01(-0.04%)
Nov 16, 2010 20.60 20.66 20.08 20.34 1,630,131 -0.44(-2.10%)
Nov 15, 2010 20.95 21.00 20.77 20.78 1,202,734 -0.03(-0.15%)
Nov 12, 2010 20.80 20.90 20.54 20.81 1,190,640 -0.14(-0.68%)
Nov 11, 2010 20.68 21.03 20.61 20.95 1,028,779 +0.02(+0.07%)
Nov 10, 2010 20.77 20.97 20.65 20.94 989,526 +0.13(+0.62%)
Nov 09, 2010 21.21 21.25 20.72 20.81 937,159 -0.37(-1.74%)
Nov 08, 2010 21.28 21.38 21.02 21.18 902,647 -0.23(-1.06%)
Nov 05, 2010 21.22 21.46 21.21 21.40 2,632,161 +0.05(+0.25%)
Nov 04, 2010 21.31 21.36 21.01 21.35 2,914,520 +0.37(+1.76%)
Nov 03, 2010 20.84 21.01 20.67 20.98 2,795,649 +0.19(+0.91%)
Nov 02, 2010 20.83 20.90 20.66 20.79 2,115,609 +0.22(+1.06%)
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.