Robert Half International (NY: RHI )

63.71 -0.15 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 69.93 70.26 69.13 69.96 906,096 -0.12(-0.18%)
Apr 27, 2023 69.65 70.47 68.53 70.08 1,667,548 +2.40(+3.54%)
Apr 26, 2023 68.62 69.06 67.42 67.69 1,271,562 -1.03(-1.49%)
Apr 25, 2023 69.11 69.44 68.04 68.71 1,350,801 -1.11(-1.59%)
Apr 24, 2023 70.34 70.79 69.56 69.82 1,041,485 -0.42(-0.60%)
Apr 21, 2023 71.63 71.79 69.94 70.24 1,194,852 -1.30(-1.82%)
Apr 20, 2023 71.39 72.07 70.05 71.55 1,524,433 -0.85(-1.18%)
Apr 19, 2023 72.28 72.49 71.63 72.40 595,040 -0.11(-0.15%)
Apr 18, 2023 73.33 73.42 72.26 72.51 622,831 -0.50(-0.68%)
Apr 17, 2023 72.27 73.02 72.02 73.00 710,180 +0.82(+1.14%)
Apr 14, 2023 72.47 73.43 71.34 72.18 678,032 -0.22(-0.30%)
Apr 13, 2023 71.24 72.58 70.92 72.40 801,121 +1.54(+2.18%)
Apr 12, 2023 73.24 73.25 70.60 70.86 830,510 -1.50(-2.08%)
Apr 11, 2023 72.06 72.57 71.60 72.36 657,928 +0.53(+0.73%)
Apr 10, 2023 70.92 71.86 70.75 71.84 723,600 +0.91(+1.28%)
Apr 06, 2023 71.51 72.06 70.83 70.92 848,762 -0.99(-1.37%)
Apr 05, 2023 73.81 73.88 71.66 71.91 839,480 -2.34(-3.15%)
Apr 04, 2023 76.54 76.96 73.86 74.25 641,867 -2.05(-2.69%)
Apr 03, 2023 76.98 77.12 75.12 76.30 993,798 -0.91(-1.18%)
Mar 31, 2023 75.23 77.41 74.76 77.21 1,081,277 +2.51(+3.36%)
Mar 30, 2023 74.76 74.86 74.16 74.70 656,692 +0.77(+1.04%)
Mar 29, 2023 74.13 74.32 73.38 73.93 513,311 +0.81(+1.11%)
Mar 28, 2023 72.82 73.70 72.42 73.12 664,960 +0.10(+0.13%)
Mar 27, 2023 72.45 73.16 71.89 73.02 779,485 +1.44(+2.01%)
Mar 24, 2023 70.48 71.62 70.07 71.59 652,154 +0.61(+0.86%)
Mar 23, 2023 71.59 72.53 70.48 70.97 578,517 -0.55(-0.76%)
Mar 22, 2023 73.92 74.35 71.43 71.52 1,023,002 -2.52(-3.40%)
Mar 21, 2023 73.45 74.28 72.61 74.04 1,057,056 +1.76(+2.44%)
Mar 20, 2023 70.59 72.85 70.59 72.28 1,197,977 +1.95(+2.78%)
Mar 17, 2023 71.88 71.88 69.32 70.32 5,023,306 -1.61(-2.24%)
Mar 16, 2023 71.56 72.40 70.52 71.93 1,227,059 -0.27(-0.37%)
Mar 15, 2023 72.54 72.96 71.36 72.20 1,426,773 -1.73(-2.35%)
Mar 14, 2023 75.39 76.08 72.90 73.93 1,218,849 -0.17(-0.23%)
Mar 13, 2023 73.31 75.29 72.60 74.11 1,498,158 -0.08(-0.10%)
Mar 10, 2023 75.30 76.03 73.67 74.18 988,961 -1.37(-1.81%)
Mar 09, 2023 77.35 77.52 75.55 75.55 993,914 -1.65(-2.14%)
Mar 08, 2023 77.50 77.71 76.26 77.20 600,503 -0.12(-0.15%)
Mar 07, 2023 77.99 78.80 76.89 77.32 679,778 -0.55(-0.70%)
Mar 06, 2023 78.11 78.82 77.72 77.86 1,029,844 -0.07(-0.09%)
Mar 03, 2023 77.70 78.52 77.26 77.93 908,127 +0.67(+0.87%)
Mar 02, 2023 76.94 77.47 76.44 77.26 709,275 -0.21(-0.27%)
Mar 01, 2023 77.14 78.01 76.76 77.47 753,738 +0.21(+0.27%)
Feb 28, 2023 76.34 78.19 76.25 77.26 1,870,062 +0.90(+1.18%)
Feb 27, 2023 76.24 76.90 75.72 76.36 1,029,257 +1.06(+1.41%)
Feb 24, 2023 75.28 75.58 74.84 75.29 612,439 -0.93(-1.22%)
Feb 23, 2023 77.03 77.59 75.53 76.22 823,742 -0.43(-0.56%)
Feb 22, 2023 76.19 76.85 75.37 76.66 1,029,889 +0.47(+0.61%)
Feb 21, 2023 77.56 77.84 76.07 76.19 911,233 -2.32(-2.96%)
Feb 17, 2023 78.61 78.80 77.29 78.51 935,330 -0.46(-0.58%)
Feb 16, 2023 79.23 79.44 78.22 78.97 843,348 -1.46(-1.81%)
Feb 15, 2023 79.34 80.51 78.79 80.43 733,896 +0.72(+0.91%)
Feb 14, 2023 79.97 80.59 78.68 79.70 1,069,231 -0.70(-0.87%)
Feb 13, 2023 80.38 80.98 79.54 80.40 1,097,763 -0.26(-0.32%)
Feb 10, 2023 80.77 82.16 80.17 80.66 1,696,844 +1.88(+2.38%)
Feb 09, 2023 81.09 81.74 78.48 78.78 800,618 -1.61(-2.00%)
Feb 08, 2023 80.23 81.09 79.99 80.39 701,802 -0.50(-0.61%)
Feb 07, 2023 80.33 81.14 79.08 80.89 898,996 +0.13(+0.17%)
Feb 06, 2023 81.94 82.64 80.26 80.75 783,077 -2.18(-2.63%)
Feb 03, 2023 83.24 85.52 82.71 82.93 1,159,021 -1.57(-1.86%)
Feb 02, 2023 82.40 84.88 81.60 84.51 1,413,753 +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.