Skip to main content

Rh Common Stock (NY: RH )

346.37 +49.38 (+16.63%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 252.00 252.90 242.01 244.98 591,437 -6.69(-2.66%)
May 30, 2023 249.50 252.00 244.60 251.67 837,952 +4.85(+1.96%)
May 26, 2023 243.74 249.59 235.64 246.82 1,811,763 -7.81(-3.07%)
May 25, 2023 261.14 262.30 253.01 254.63 789,393 -5.14(-1.98%)
May 24, 2023 254.69 261.86 251.21 259.77 891,157 +3.09(+1.20%)
May 23, 2023 260.00 265.29 254.72 256.68 1,099,860 -0.01(-0.00%)
May 22, 2023 260.19 261.00 254.94 256.69 931,319 -4.73(-1.81%)
May 19, 2023 264.16 265.05 257.11 261.42 688,702 -4.20(-1.58%)
May 18, 2023 260.13 265.99 257.44 265.62 754,117 +7.03(+2.72%)
May 17, 2023 242.00 259.41 240.13 258.59 1,285,018 +17.18(+7.12%)
May 16, 2023 254.55 255.23 240.17 241.41 1,790,849 -23.22(-8.77%)
May 15, 2023 259.27 264.67 258.53 264.63 1,087,549 +4.90(+1.89%)
May 12, 2023 264.47 264.91 257.83 259.73 636,107 -5.28(-1.99%)
May 11, 2023 263.01 265.47 260.08 265.01 797,817 +2.75(+1.05%)
May 10, 2023 266.21 269.30 259.44 262.26 727,218 -0.46(-0.18%)
May 09, 2023 255.20 265.20 254.94 262.72 674,790 +5.30(+2.06%)
May 08, 2023 261.55 262.75 254.86 257.42 903,296 -4.30(-1.64%)
May 05, 2023 256.38 263.69 255.05 261.72 755,542 +9.23(+3.66%)
May 04, 2023 255.64 256.99 251.79 252.49 554,472 -4.08(-1.59%)
May 03, 2023 256.94 263.45 256.16 256.57 529,962 -1.23(-0.48%)
May 02, 2023 257.56 260.94 251.46 257.80 576,109 -1.56(-0.60%)
May 01, 2023 256.14 262.70 254.97 259.36 808,073 +4.23(+1.66%)
Apr 28, 2023 254.57 256.57 251.70 255.13 607,296 +0.38(+0.15%)
Apr 27, 2023 247.65 256.84 246.20 254.75 486,214 +9.55(+3.89%)
Apr 26, 2023 247.21 248.19 244.45 245.20 735,089 -0.45(-0.18%)
Apr 25, 2023 251.28 251.56 245.33 245.65 552,904 -5.75(-2.29%)
Apr 24, 2023 245.76 252.45 245.76 251.40 901,454 +6.25(+2.55%)
Apr 21, 2023 247.40 249.05 244.16 245.15 424,541 -0.84(-0.34%)
Apr 20, 2023 247.81 251.71 245.28 245.99 588,146 -4.15(-1.66%)
Apr 19, 2023 242.71 251.93 241.29 250.14 688,587 +4.87(+1.99%)
Apr 18, 2023 241.73 245.57 240.45 245.27 712,687 +6.10(+2.55%)
Apr 17, 2023 233.67 239.25 232.54 239.17 591,696 +5.29(+2.26%)
Apr 14, 2023 236.26 238.25 230.75 233.88 733,121 -1.86(-0.79%)
Apr 13, 2023 236.69 238.19 234.30 235.74 655,104 +0.28(+0.12%)
Apr 12, 2023 244.43 246.32 235.24 235.46 649,437 -3.71(-1.55%)
Apr 11, 2023 242.05 242.39 236.60 239.17 739,815 -1.44(-0.60%)
Apr 10, 2023 235.29 240.88 234.64 240.61 444,545 +3.68(+1.55%)
Apr 06, 2023 231.84 239.15 230.65 236.93 878,668 +4.75(+2.05%)
Apr 05, 2023 238.95 239.64 231.86 232.18 1,190,168 -9.52(-3.94%)
Apr 04, 2023 243.00 243.50 233.92 241.70 1,205,559 -0.13(-0.05%)
Apr 03, 2023 243.00 246.11 239.74 241.83 1,146,654 -1.72(-0.71%)
Mar 31, 2023 238.59 244.90 238.59 243.55 1,332,045 +5.92(+2.49%)
Mar 30, 2023 238.00 249.94 234.00 237.63 4,107,988 -8.08(-3.29%)
Mar 29, 2023 244.21 246.28 239.32 245.71 2,577,806 +4.42(+1.83%)
Mar 28, 2023 240.44 246.46 239.80 241.29 789,648 +0.28(+0.12%)
Mar 27, 2023 244.64 244.64 237.19 241.01 820,331 -0.93(-0.38%)
Mar 24, 2023 240.13 243.01 235.46 241.94 552,118 -1.71(-0.70%)
Mar 23, 2023 248.72 249.82 237.84 243.65 1,134,803 -3.45(-1.40%)
Mar 22, 2023 257.25 257.26 246.54 247.10 652,451 -9.16(-3.57%)
Mar 21, 2023 252.37 256.88 251.04 256.26 609,185 +7.63(+3.07%)
Mar 20, 2023 247.00 250.94 244.41 248.63 902,663 +2.21(+0.90%)
Mar 17, 2023 246.44 248.70 240.33 246.42 749,263 -1.87(-0.75%)
Mar 16, 2023 241.97 250.62 237.83 248.29 989,884 +4.09(+1.67%)
Mar 15, 2023 247.11 248.85 239.28 244.20 1,053,496 -7.88(-3.13%)
Mar 14, 2023 259.23 260.28 247.20 252.08 660,255 -1.58(-0.62%)
Mar 13, 2023 254.57 258.24 250.08 253.66 760,286 -6.07(-2.34%)
Mar 10, 2023 265.61 267.07 255.82 259.73 1,008,583 -7.38(-2.76%)
Mar 09, 2023 276.64 278.25 267.10 267.11 821,357 -12.64(-4.52%)
Mar 08, 2023 282.81 285.23 278.84 279.75 567,538 -2.77(-0.98%)
Mar 07, 2023 283.74 287.90 281.55 282.52 734,391 -0.01(-0.00%)
Mar 06, 2023 288.80 294.07 280.71 282.53 939,079 -14.68(-4.94%)
Mar 03, 2023 295.23 300.19 290.95 297.21 527,591 +4.06(+1.38%)
Mar 02, 2023 287.71 294.80 286.00 293.15 355,895 +1.60(+0.55%)
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.