Robert Half International (NY: RHI )

83.20 +2.39 (+2.96%)
Streaming Delayed Price Updated: 9:59 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 79.50 81.11 79.30 80.81 1,395,530 +1.93(+2.45%)
Jan 25, 2023 78.13 79.37 77.25 78.88 970,869 -0.22(-0.28%)
Jan 24, 2023 78.97 79.61 78.52 79.10 814,599 -0.65(-0.82%)
Jan 23, 2023 78.62 80.36 78.10 79.75 970,279 +1.48(+1.89%)
Jan 20, 2023 76.03 78.46 75.46 78.27 796,473 +2.55(+3.37%)
Jan 19, 2023 76.40 77.12 75.02 75.72 1,141,132 -1.09(-1.42%)
Jan 18, 2023 77.44 78.19 76.28 76.81 993,646 -0.01(-0.01%)
Jan 17, 2023 77.27 77.89 75.92 76.82 1,346,212 -0.68(-0.88%)
Jan 13, 2023 75.15 77.63 75.11 77.50 680,558 +1.41(+1.85%)
Jan 12, 2023 76.44 76.44 75.31 76.09 961,402 -0.13(-0.17%)
Jan 11, 2023 75.49 77.37 75.08 76.22 918,187 +1.17(+1.56%)
Jan 10, 2023 75.19 75.48 73.90 75.05 644,099 -0.36(-0.48%)
Jan 09, 2023 76.50 76.95 75.33 75.41 665,099 -0.84(-1.10%)
Jan 06, 2023 74.68 76.65 73.77 76.25 877,316 +2.04(+2.75%)
Jan 05, 2023 75.07 75.24 73.76 74.21 864,888 -1.29(-1.71%)
Jan 04, 2023 74.47 75.56 74.10 75.50 653,618 +1.91(+2.60%)
Jan 03, 2023 74.47 75.29 72.94 73.59 499,206 -0.24(-0.33%)
Dec 30, 2022 72.98 73.89 72.80 73.83 444,765 -0.04(-0.05%)
Dec 29, 2022 72.74 74.25 72.31 73.87 410,829 +1.57(+2.17%)
Dec 28, 2022 73.59 74.30 72.28 72.30 500,039 -1.17(-1.59%)
Dec 27, 2022 73.52 74.11 72.71 73.47 372,147 +0.09(+0.12%)
Dec 23, 2022 71.67 73.43 71.57 73.38 491,749 +1.43(+1.99%)
Dec 22, 2022 72.32 72.83 71.05 71.95 592,786 -1.21(-1.65%)
Dec 21, 2022 72.45 73.55 72.30 73.16 702,327 +1.43(+1.99%)
Dec 20, 2022 71.71 71.92 70.47 71.73 939,466 -0.34(-0.47%)
Dec 19, 2022 72.93 73.14 71.85 72.07 897,212 -1.02(-1.40%)
Dec 16, 2022 72.76 74.06 72.57 73.09 1,954,436 -0.25(-0.34%)
Dec 15, 2022 74.25 74.34 72.78 73.34 1,065,104 -2.25(-2.98%)
Dec 14, 2022 75.82 77.19 74.70 75.59 1,078,530 -0.46(-0.60%)
Dec 13, 2022 77.67 78.42 75.53 76.05 899,706 +1.13(+1.51%)
Dec 12, 2022 73.07 74.94 72.72 74.92 787,743 +1.91(+2.62%)
Dec 09, 2022 72.62 73.86 72.16 73.01 522,145 +0.00(+0.00%)
Dec 08, 2022 74.02 74.33 72.64 73.01 721,869 -0.88(-1.19%)
Dec 07, 2022 73.55 75.15 73.55 73.89 716,799 +0.04(+0.05%)
Dec 06, 2022 75.25 75.38 73.05 73.85 801,367 -1.71(-2.26%)
Dec 05, 2022 76.76 76.77 75.28 75.56 563,170 -1.92(-2.48%)
Dec 02, 2022 77.87 77.98 76.36 77.48 436,854 -1.00(-1.27%)
Dec 01, 2022 79.35 79.84 77.35 78.48 740,311 -0.30(-0.38%)
Nov 30, 2022 76.48 79.48 75.17 78.78 1,946,519 +2.57(+3.37%)
Nov 29, 2022 76.04 76.82 75.67 76.21 629,668 +0.18(+0.24%)
Nov 28, 2022 77.00 77.28 75.79 76.03 604,951 -1.78(-2.29%)
Nov 25, 2022 77.01 77.84 76.98 77.81 213,536 +0.67(+0.87%)
Nov 23, 2022 76.58 77.62 76.22 77.14 598,309 +0.48(+0.63%)
Nov 22, 2022 75.04 76.73 74.82 76.66 543,234 +1.87(+2.50%)
Nov 21, 2022 74.66 75.34 74.11 74.79 552,956 -0.29(-0.38%)
Nov 18, 2022 76.28 76.71 74.06 75.08 896,081 -0.09(-0.12%)
Nov 17, 2022 75.40 75.58 74.21 75.17 722,988 -1.28(-1.68%)
Nov 16, 2022 77.25 77.91 75.90 76.45 635,379 -1.11(-1.44%)
Nov 15, 2022 79.18 79.59 77.30 77.56 843,757 -0.44(-0.56%)
Nov 14, 2022 79.92 80.32 77.98 78.00 841,371 -2.40(-2.98%)
Nov 11, 2022 79.92 81.49 79.29 80.40 845,896 +1.25(+1.58%)
Nov 10, 2022 75.61 79.30 75.61 79.15 1,156,930 +5.45(+7.39%)
Nov 09, 2022 74.27 75.21 73.62 73.70 797,995 -1.08(-1.45%)
Nov 08, 2022 75.36 77.00 74.25 74.78 1,066,389 -0.17(-0.23%)
Nov 07, 2022 73.67 74.98 72.61 74.95 1,045,401 +0.74(+0.99%)
Nov 04, 2022 72.36 74.41 70.89 74.21 1,286,380 +2.83(+3.97%)
Nov 03, 2022 74.53 74.71 71.35 71.38 1,660,346 -4.21(-5.57%)
Nov 02, 2022 76.64 77.92 75.26 75.59 1,965,578 -1.31(-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.