Robert Half International (NY: RHI )

66.80 +0.80 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 69.94 70.27 69.14 69.97 905,968 -0.12(-0.18%)
Apr 27, 2023 69.66 70.48 68.54 70.09 1,667,312 +2.40(+3.54%)
Apr 26, 2023 68.63 69.07 67.43 67.70 1,271,382 -1.03(-1.49%)
Apr 25, 2023 69.12 69.45 68.05 68.72 1,350,610 -1.11(-1.59%)
Apr 24, 2023 70.35 70.80 69.57 69.83 1,041,337 -0.42(-0.60%)
Apr 21, 2023 71.64 71.80 69.95 70.25 1,194,682 -1.30(-1.82%)
Apr 20, 2023 71.40 72.09 70.06 71.56 1,524,217 -0.85(-1.18%)
Apr 19, 2023 72.29 72.50 71.64 72.41 594,955 -0.11(-0.15%)
Apr 18, 2023 73.34 73.43 72.27 72.52 622,743 -0.50(-0.68%)
Apr 17, 2023 72.28 73.03 72.03 73.01 710,080 +0.82(+1.14%)
Apr 14, 2023 72.48 73.44 71.35 72.19 677,936 -0.22(-0.30%)
Apr 13, 2023 71.25 72.59 70.94 72.41 801,008 +1.54(+2.18%)
Apr 12, 2023 73.25 73.26 70.61 70.87 830,392 -1.50(-2.08%)
Apr 11, 2023 72.07 72.58 71.61 72.37 657,835 +0.53(+0.73%)
Apr 10, 2023 70.94 71.87 70.76 71.85 723,497 +0.91(+1.28%)
Apr 06, 2023 71.52 72.07 70.84 70.94 848,642 -0.99(-1.37%)
Apr 05, 2023 73.82 73.89 71.67 71.92 839,361 -2.34(-3.15%)
Apr 04, 2023 76.55 76.97 73.87 74.26 641,776 -2.05(-2.69%)
Apr 03, 2023 76.99 77.13 75.13 76.31 993,657 -0.91(-1.18%)
Mar 31, 2023 75.24 77.42 74.77 77.22 1,081,124 +2.51(+3.36%)
Mar 30, 2023 74.77 74.87 74.17 74.71 656,599 +0.77(+1.04%)
Mar 29, 2023 74.14 74.33 73.39 73.94 513,238 +0.81(+1.11%)
Mar 28, 2023 72.83 73.71 72.43 73.13 664,866 +0.10(+0.13%)
Mar 27, 2023 72.46 73.17 71.90 73.03 779,375 +1.44(+2.01%)
Mar 24, 2023 70.49 71.63 70.08 71.60 652,062 +0.61(+0.86%)
Mar 23, 2023 71.60 72.55 70.49 70.98 578,435 -0.55(-0.76%)
Mar 22, 2023 73.93 74.36 71.44 71.53 1,022,857 -2.52(-3.40%)
Mar 21, 2023 73.47 74.29 72.62 74.05 1,056,906 +1.76(+2.44%)
Mar 20, 2023 70.60 72.86 70.60 72.29 1,197,807 +1.96(+2.78%)
Mar 17, 2023 71.89 71.89 69.33 70.33 5,022,594 -1.61(-2.24%)
Mar 16, 2023 71.57 72.41 70.53 71.94 1,226,885 -0.27(-0.37%)
Mar 15, 2023 72.55 72.97 71.37 72.21 1,426,571 -1.73(-2.35%)
Mar 14, 2023 75.40 76.09 72.91 73.94 1,218,676 -0.17(-0.23%)
Mar 13, 2023 73.32 75.30 72.61 74.12 1,497,946 -0.08(-0.10%)
Mar 10, 2023 75.32 76.04 73.68 74.19 988,821 -1.37(-1.81%)
Mar 09, 2023 77.36 77.53 75.56 75.56 993,773 -1.65(-2.14%)
Mar 08, 2023 77.51 77.68 76.27 77.21 600,418 -0.11(-0.15%)
Mar 07, 2023 78.00 78.81 76.90 77.33 679,682 -0.55(-0.70%)
Mar 06, 2023 78.12 78.83 77.73 77.87 1,029,698 -0.07(-0.09%)
Mar 03, 2023 77.71 78.53 77.27 77.94 907,998 +0.67(+0.87%)
Mar 02, 2023 76.95 77.48 76.45 77.27 709,175 -0.21(-0.27%)
Mar 01, 2023 77.16 78.02 76.77 77.48 753,631 +0.21(+0.27%)
Feb 28, 2023 76.35 78.20 76.26 77.27 1,869,797 +0.90(+1.18%)
Feb 27, 2023 76.25 76.92 75.73 76.37 1,029,111 +1.06(+1.41%)
Feb 24, 2023 75.29 75.59 74.85 75.31 612,352 -0.93(-1.22%)
Feb 23, 2023 77.04 77.60 75.55 76.24 823,625 -0.43(-0.56%)
Feb 22, 2023 76.20 76.86 75.38 76.67 1,029,743 +0.47(+0.61%)
Feb 21, 2023 77.57 77.85 76.08 76.20 911,104 -2.32(-2.96%)
Feb 17, 2023 78.62 78.81 77.30 78.52 935,198 -0.46(-0.58%)
Feb 16, 2023 79.24 79.45 78.23 78.98 843,229 -1.46(-1.81%)
Feb 15, 2023 79.35 80.53 78.80 80.44 733,792 +0.72(+0.91%)
Feb 14, 2023 79.98 80.60 78.70 79.72 1,069,080 -0.70(-0.86%)
Feb 13, 2023 80.39 80.99 79.55 80.41 1,097,607 -0.26(-0.32%)
Feb 10, 2023 80.78 82.17 80.18 80.67 1,696,603 +1.88(+2.38%)
Feb 09, 2023 81.11 81.75 78.50 78.79 800,504 -1.61(-2.00%)
Feb 08, 2023 80.24 81.10 80.00 80.40 701,702 -0.50(-0.61%)
Feb 07, 2023 80.34 81.15 79.09 80.90 898,868 +0.13(+0.17%)
Feb 06, 2023 81.95 82.65 80.27 80.76 782,966 -2.18(-2.63%)
Feb 03, 2023 83.25 85.54 82.73 82.94 1,158,857 -1.57(-1.86%)
Feb 02, 2023 82.41 84.89 81.61 84.52 1,413,552 +2.97(+3.65%)
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.