Robert Half International (NY: RHI )

63.86 +0.04 (+0.06%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 64.02 64.65 63.19 63.82 1,464,937 -0.16(-0.25%)
Jun 17, 2024 64.64 64.77 62.99 63.98 1,719,289 -0.85(-1.31%)
Jun 14, 2024 63.97 65.49 63.83 64.83 2,273,120 +0.58(+0.90%)
Jun 13, 2024 63.94 64.47 63.24 64.25 2,060,135 +0.57(+0.90%)
Jun 12, 2024 64.44 65.17 63.67 63.68 1,409,522 +0.05(+0.08%)
Jun 11, 2024 64.70 64.86 63.07 63.63 1,922,306 +0.47(+0.74%)
Jun 10, 2024 61.21 63.17 61.07 63.16 2,296,320 +0.91(+1.46%)
Jun 07, 2024 62.50 62.73 62.06 62.25 1,350,127 -0.65(-1.03%)
Jun 06, 2024 63.00 63.64 62.85 62.90 1,338,487 -0.32(-0.51%)
Jun 05, 2024 63.81 63.94 62.78 63.22 1,217,522 -0.52(-0.82%)
Jun 04, 2024 63.40 64.42 63.40 63.74 1,688,727 -0.03(-0.05%)
Jun 03, 2024 64.60 64.70 63.08 63.77 1,857,093 -0.46(-0.72%)
May 31, 2024 64.17 64.72 63.68 64.23 12,436,148 +0.18(+0.28%)
May 30, 2024 64.68 64.71 63.79 64.05 1,783,367 -0.50(-0.77%)
May 29, 2024 65.00 65.30 64.29 64.55 1,470,498 -0.97(-1.48%)
May 28, 2024 66.61 66.93 65.22 65.52 1,625,554 -1.03(-1.55%)
May 24, 2024 67.13 67.17 66.00 66.55 1,647,175 -0.29(-0.43%)
May 23, 2024 67.00 67.16 66.01 66.84 1,631,179 -0.04(-0.06%)
May 22, 2024 68.29 68.46 66.57 66.88 2,110,995 -1.33(-1.95%)
May 21, 2024 69.53 69.53 67.95 68.21 1,137,751 -1.64(-2.34%)
May 20, 2024 70.29 70.37 69.74 69.85 734,696 -0.47(-0.66%)
May 17, 2024 71.06 71.06 70.03 70.31 870,402 -0.61(-0.85%)
May 16, 2024 70.46 71.18 70.10 70.92 1,026,388 +0.32(+0.45%)
May 15, 2024 71.09 71.19 70.12 70.60 1,277,061 +0.04(+0.06%)
May 14, 2024 71.36 71.43 70.25 70.56 726,002 -0.07(-0.10%)
May 13, 2024 70.58 71.10 70.17 70.63 682,446 +0.43(+0.61%)
May 10, 2024 69.62 70.29 69.62 70.20 755,308 +0.61(+0.87%)
May 09, 2024 69.46 69.72 68.85 69.60 823,620 +0.03(+0.04%)
May 08, 2024 68.87 69.62 68.66 69.57 904,213 +0.14(+0.20%)
May 07, 2024 69.79 70.04 69.36 69.43 764,673 -0.03(-0.04%)
May 06, 2024 69.99 70.25 69.33 69.46 763,784 -0.15(-0.21%)
May 03, 2024 69.96 70.19 69.30 69.61 812,522 +0.58(+0.83%)
May 02, 2024 69.49 69.65 68.23 69.03 1,353,682 +0.33(+0.48%)
May 01, 2024 68.72 69.72 68.31 68.71 1,976,457 +0.11(+0.16%)
Apr 30, 2024 69.12 69.36 68.43 68.60 2,092,288 -0.87(-1.26%)
Apr 29, 2024 68.99 70.15 68.99 69.47 3,205,675 +0.66(+0.97%)
Apr 26, 2024 67.38 69.47 66.38 68.80 2,147,560 -1.24(-1.77%)
Apr 25, 2024 70.81 70.81 69.53 70.04 1,342,468 -0.89(-1.26%)
Apr 24, 2024 70.97 72.15 70.62 70.94 1,640,961 -0.03(-0.04%)
Apr 23, 2024 70.83 71.76 70.83 70.97 1,064,650 +0.03(+0.04%)
Apr 22, 2024 70.77 71.44 70.69 70.94 1,365,642 +1.26(+1.81%)
Apr 19, 2024 69.18 70.37 69.18 69.68 1,193,897 +0.66(+0.96%)
Apr 18, 2024 69.39 70.57 68.94 69.01 1,354,270 +0.25(+0.36%)
Apr 17, 2024 70.35 70.54 68.75 68.77 1,208,707 -1.38(-1.97%)
Apr 16, 2024 70.01 70.26 69.31 70.14 1,113,343 +0.14(+0.20%)
Apr 15, 2024 71.78 72.30 69.89 70.01 857,929 -1.50(-2.10%)
Apr 12, 2024 71.97 72.18 71.24 71.50 1,022,012 -1.08(-1.49%)
Apr 11, 2024 72.70 73.03 71.89 72.58 947,717 +0.19(+0.26%)
Apr 10, 2024 74.31 74.53 72.29 72.40 914,766 -2.90(-3.85%)
Apr 09, 2024 75.53 75.74 75.01 75.29 770,679 +0.30(+0.40%)
Apr 08, 2024 74.94 75.70 74.81 75.00 864,642 +0.29(+0.39%)
Apr 05, 2024 74.87 75.47 74.49 74.71 830,114 -0.11(-0.15%)
Apr 04, 2024 75.83 76.25 74.44 74.82 1,088,182 -0.53(-0.70%)
Apr 03, 2024 76.06 76.22 75.20 75.34 1,066,455 -1.08(-1.42%)
Apr 02, 2024 76.93 77.05 76.22 76.42 694,468 -1.14(-1.47%)
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.