Robert Half International (NY: RHI )

66.00 +2.29 (+3.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.58 21.83 21.24 21.41 2,156,194 -0.05(-0.22%)
Jan 30, 2012 21.18 21.55 20.86 21.46 2,538,806 +0.00(+0.00%)
Jan 27, 2012 22.28 22.28 20.82 21.46 5,768,693 -1.55(-6.75%)
Jan 26, 2012 23.25 23.59 22.89 23.01 2,407,516 -0.39(-1.65%)
Jan 25, 2012 22.88 23.47 22.78 23.40 1,371,236 +0.43(+1.85%)
Jan 24, 2012 22.85 22.99 22.73 22.98 1,643,746 -0.02(-0.10%)
Jan 23, 2012 23.25 23.44 22.88 23.00 970,808 -0.26(-1.13%)
Jan 20, 2012 23.18 23.43 23.13 23.26 1,152,555 +0.07(+0.30%)
Jan 19, 2012 22.73 23.31 22.70 23.19 1,283,573 +0.52(+2.29%)
Jan 18, 2012 22.23 22.67 22.06 22.67 1,260,808 +0.47(+2.12%)
Jan 17, 2012 22.19 22.41 22.15 22.20 1,210,581 +0.22(+0.98%)
Jan 13, 2012 22.16 22.19 21.77 21.99 1,207,917 -0.34(-1.52%)
Jan 12, 2012 22.34 22.37 22.02 22.33 1,630,853 +0.09(+0.42%)
Jan 11, 2012 22.24 22.27 22.06 22.23 1,188,021 -0.12(-0.52%)
Jan 10, 2012 22.36 22.44 22.23 22.35 1,350,928 +0.22(+0.98%)
Jan 09, 2012 22.16 22.18 21.96 22.13 1,341,745 +0.12(+0.56%)
Jan 06, 2012 22.07 22.10 21.79 22.01 1,341,011 -0.07(-0.32%)
Jan 05, 2012 21.85 22.21 21.69 22.08 1,765,714 +0.05(+0.21%)
Jan 04, 2012 22.09 22.09 21.76 22.03 1,428,398 +0.02(+0.11%)
Dec 30, 2011 21.92 22.14 21.92 22.01 1,018,269 +0.09(+0.42%)
Dec 29, 2011 21.58 21.95 21.58 21.92 851,810 +0.45(+2.09%)
Dec 28, 2011 22.03 22.03 21.44 21.47 883,067 -0.56(-2.53%)
Dec 27, 2011 22.02 22.09 21.78 22.02 961,378 -0.05(-0.25%)
Dec 23, 2011 22.06 22.20 21.95 22.08 1,191,929 +0.68(+3.18%)
Dec 21, 2011 21.19 21.42 20.76 21.40 1,308,480 +0.11(+0.51%)
Dec 20, 2011 20.66 21.34 20.64 21.29 2,353,722 +0.68(+3.30%)
Dec 19, 2011 21.10 21.15 20.57 20.61 1,227,689 -0.36(-1.70%)
Dec 16, 2011 20.86 21.27 20.81 20.96 1,510,944 +0.31(+1.50%)
Dec 15, 2011 20.78 20.90 20.52 20.66 1,844,317 +0.21(+1.02%)
Dec 14, 2011 20.76 20.96 20.26 20.45 2,363,175 -0.59(-2.79%)
Dec 13, 2011 21.78 22.23 20.96 21.03 2,624,461 -0.32(-1.52%)
Dec 12, 2011 21.48 21.52 21.07 21.36 1,963,486 -0.41(-1.88%)
Dec 09, 2011 21.28 21.99 21.18 21.77 2,291,177 +0.57(+2.70%)
Dec 08, 2011 21.07 21.31 20.90 21.20 3,673,894 +0.02(+0.11%)
Dec 07, 2011 21.15 21.32 20.70 21.17 2,303,639 -0.08(-0.36%)
Dec 06, 2011 21.60 21.61 21.09 21.25 1,356,571 -0.28(-1.29%)
Dec 05, 2011 21.33 21.73 21.10 21.53 2,413,939 +0.64(+3.07%)
Dec 02, 2011 20.71 21.20 20.67 20.89 3,723,372 +0.48(+2.35%)
Dec 01, 2011 20.36 20.66 20.32 20.41 2,405,151 -0.08(-0.38%)
Nov 30, 2011 19.87 20.57 19.78 20.49 3,949,592 +1.38(+7.20%)
Nov 29, 2011 19.36 19.39 19.04 19.11 1,441,659 -0.13(-0.68%)
Nov 28, 2011 19.02 19.29 18.88 19.24 1,292,286 +0.81(+4.41%)
Nov 25, 2011 18.54 18.77 18.41 18.43 818,856 -0.15(-0.79%)
Nov 23, 2011 19.03 19.10 18.56 18.58 1,594,236 -0.73(-3.77%)
Nov 22, 2011 19.25 19.39 19.06 19.30 1,457,603 +0.03(+0.16%)
Nov 21, 2011 19.32 19.42 19.05 19.27 1,239,668 -0.39(-1.97%)
Nov 18, 2011 20.13 20.18 19.66 19.66 1,805,925 -0.28(-1.39%)
Nov 17, 2011 20.34 20.43 19.84 19.93 1,720,480 -0.47(-2.30%)
Nov 16, 2011 20.43 20.82 20.23 20.40 2,610,282 -0.23(-1.12%)
Nov 15, 2011 20.29 20.69 20.12 20.63 2,253,239 +0.29(+1.44%)
Nov 14, 2011 20.52 20.63 20.16 20.34 1,593,258 -0.35(-1.71%)
Nov 11, 2011 20.57 20.78 20.55 20.70 1,445,511 +0.42(+2.09%)
Nov 10, 2011 20.04 20.30 19.90 20.27 2,029,291 +0.61(+3.09%)
Nov 09, 2011 20.00 20.03 19.56 19.67 1,635,788 -0.99(-4.80%)
Nov 08, 2011 20.50 20.69 20.14 20.66 1,969,495 +0.25(+1.21%)
Nov 07, 2011 20.57 20.67 20.16 20.41 2,037,128 -0.27(-1.30%)
Nov 04, 2011 20.57 20.83 20.33 20.68 1,507,871 -0.21(-0.99%)
Nov 03, 2011 20.60 20.97 20.16 20.89 3,011,810 +0.62(+3.07%)
Nov 02, 2011 20.27 20.51 19.95 20.27 1,842,146 +0.48(+2.41%)
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.