Rh Common Stock (NY: RH )

238.50 -13.35 (-5.30%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 247.51 253.07 244.43 251.85 469,662 +3.29(+1.32%)
Apr 23, 2024 247.05 251.94 244.10 248.56 508,975 +3.36(+1.37%)
Apr 22, 2024 243.00 246.69 237.66 245.20 539,588 +4.79(+1.99%)
Apr 19, 2024 244.19 246.63 238.28 240.41 491,345 -4.88(-1.99%)
Apr 18, 2024 245.65 249.24 242.04 245.29 531,697 +1.56(+0.64%)
Apr 17, 2024 246.57 247.90 242.41 243.73 739,902 +0.46(+0.19%)
Apr 16, 2024 248.50 248.78 239.48 243.27 1,136,456 -8.25(-3.28%)
Apr 15, 2024 258.87 261.19 249.63 251.52 685,711 -3.66(-1.43%)
Apr 12, 2024 263.30 264.63 252.49 255.18 896,627 -11.91(-4.46%)
Apr 11, 2024 263.68 268.60 260.87 267.09 819,208 +6.61(+2.54%)
Apr 10, 2024 274.82 275.98 258.33 260.48 1,826,625 -28.22(-9.77%)
Apr 09, 2024 278.28 290.87 275.31 288.70 996,632 +12.44(+4.50%)
Apr 08, 2024 280.50 281.90 272.39 276.26 850,825 -2.04(-0.73%)
Apr 05, 2024 280.25 283.65 278.15 278.30 971,323 -4.42(-1.56%)
Apr 04, 2024 300.96 303.74 282.60 282.72 1,038,075 -15.64(-5.24%)
Apr 03, 2024 311.83 311.83 297.17 298.36 1,084,273 -12.22(-3.93%)
Apr 02, 2024 328.00 328.00 305.86 310.58 1,534,119 -24.17(-7.22%)
Apr 01, 2024 349.30 350.49 333.31 334.75 1,522,592 -13.51(-3.88%)
Mar 28, 2024 330.54 353.47 352.79 348.26 4,873,919 +51.27(+17.26%)
Mar 27, 2024 290.00 300.97 289.00 296.99 2,393,966 +10.71(+3.74%)
Mar 26, 2024 286.81 289.57 275.29 286.28 1,004,687 -1.00(-0.35%)
Mar 25, 2024 297.22 301.29 282.91 287.28 944,556 -9.93(-3.34%)
Mar 22, 2024 311.38 312.05 296.93 297.21 750,301 -14.16(-4.55%)
Mar 21, 2024 292.05 315.81 292.05 311.37 863,639 +21.31(+7.35%)
Mar 20, 2024 276.74 296.14 275.79 290.06 646,698 +11.26(+4.04%)
Mar 19, 2024 277.22 283.50 275.74 278.80 429,630 -0.67(-0.24%)
Mar 18, 2024 290.83 292.00 279.30 279.47 368,021 -11.26(-3.87%)
Mar 15, 2024 288.02 296.19 288.02 290.73 363,396 -1.09(-0.37%)
Mar 14, 2024 303.00 303.00 287.44 291.82 492,569 -11.07(-3.65%)
Mar 13, 2024 291.70 311.60 291.70 302.89 1,062,841 +15.66(+5.45%)
Mar 12, 2024 282.09 288.21 279.98 287.23 464,136 +5.41(+1.92%)
Mar 11, 2024 275.23 282.64 271.44 281.82 453,729 +4.86(+1.75%)
Mar 08, 2024 280.47 285.46 275.00 276.96 513,568 +2.59(+0.94%)
Mar 07, 2024 273.91 277.89 271.02 274.37 346,489 +3.52(+1.30%)
Mar 06, 2024 272.07 273.02 266.00 270.85 219,059 +2.61(+0.97%)
Mar 05, 2024 269.05 271.96 266.23 268.24 340,732 -2.87(-1.06%)
Mar 04, 2024 278.53 280.85 270.06 271.11 327,203 -6.52(-2.35%)
Mar 01, 2024 274.51 280.40 271.97 277.63 393,409 +3.23(+1.18%)
Feb 29, 2024 270.00 275.39 269.00 274.40 459,441 +10.04(+3.80%)
Feb 28, 2024 262.66 266.20 260.93 264.36 286,285 -1.36(-0.51%)
Feb 27, 2024 256.00 267.83 256.00 265.72 465,083 +11.68(+4.60%)
Feb 26, 2024 259.44 260.63 252.78 254.04 377,844 -4.52(-1.75%)
Feb 23, 2024 258.31 261.82 257.53 258.56 379,395 -1.41(-0.54%)
Feb 22, 2024 260.51 263.02 256.37 259.97 372,012 +3.93(+1.53%)
Feb 21, 2024 260.00 260.50 254.82 256.04 755,224 -6.23(-2.38%)
Feb 20, 2024 260.52 263.09 258.76 262.27 417,997 -3.25(-1.22%)
Feb 16, 2024 272.13 272.86 265.46 265.52 310,191 -9.93(-3.61%)
Feb 15, 2024 278.29 279.76 273.29 275.45 434,598 +0.51(+0.19%)
Feb 14, 2024 269.00 277.36 265.84 274.94 508,214 +10.09(+3.81%)
Feb 13, 2024 262.75 268.18 255.14 264.85 662,732 -13.94(-5.00%)
Feb 12, 2024 262.17 280.31 262.07 278.79 732,301 +17.65(+6.76%)
Feb 09, 2024 257.99 264.42 254.51 261.14 370,330 +4.28(+1.67%)
Feb 08, 2024 256.63 260.70 253.66 256.86 328,514 +2.07(+0.81%)
Feb 07, 2024 256.13 257.99 249.99 254.79 702,369 -0.07(-0.03%)
Feb 06, 2024 251.42 257.17 249.23 254.86 305,074 +3.03(+1.20%)
Feb 05, 2024 250.87 252.56 243.72 251.83 470,468 -4.20(-1.64%)
Feb 02, 2024 252.06 258.42 245.43 256.03 561,273 -2.14(-0.83%)
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.