Robert Half International (NY: RHI )

66.84 -0.04 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 57.88 57.88 56.65 57.10 1,926,223 -0.67(-1.17%)
Jan 30, 2019 57.73 60.17 55.69 57.77 3,437,761 +3.96(+7.36%)
Jan 29, 2019 54.03 54.16 53.40 53.81 1,567,557 -0.05(-0.10%)
Jan 28, 2019 53.61 53.91 53.06 53.86 1,169,354 -0.19(-0.34%)
Jan 25, 2019 53.92 54.44 53.90 54.05 949,908 +0.58(+1.08%)
Jan 24, 2019 52.59 53.50 52.36 53.47 1,235,685 +0.83(+1.58%)
Jan 23, 2019 53.15 53.70 52.00 52.64 951,944 -0.32(-0.60%)
Jan 22, 2019 53.61 53.66 52.44 52.96 1,073,005 -0.98(-1.82%)
Jan 18, 2019 53.67 54.16 53.24 53.94 1,245,894 +0.61(+1.15%)
Jan 17, 2019 51.88 53.50 51.69 53.33 1,367,964 +1.23(+2.36%)
Jan 16, 2019 51.94 52.57 51.56 52.10 1,052,267 +0.16(+0.31%)
Jan 15, 2019 51.76 52.15 51.44 51.94 715,589 +0.27(+0.53%)
Jan 14, 2019 51.28 52.21 51.10 51.66 772,081 -0.07(-0.14%)
Jan 11, 2019 51.22 52.21 50.77 51.74 1,009,602 +0.17(+0.33%)
Jan 10, 2019 51.36 51.83 50.83 51.57 1,101,961 -0.12(-0.24%)
Jan 09, 2019 51.17 52.08 50.69 51.69 1,416,418 +0.88(+1.73%)
Jan 08, 2019 50.28 50.85 49.55 50.81 1,464,591 +1.28(+2.58%)
Jan 07, 2019 49.55 49.98 48.88 49.54 1,256,699 -0.17(-0.34%)
Jan 04, 2019 47.78 50.07 47.78 49.71 1,778,511 +2.83(+6.03%)
Jan 03, 2019 49.23 49.27 46.78 46.88 1,835,843 -3.23(-6.44%)
Jan 02, 2019 49.91 50.50 49.39 50.11 1,271,906 -0.58(-1.15%)
Dec 31, 2018 50.21 50.91 49.84 50.69 766,426 +0.71(+1.42%)
Dec 28, 2018 50.05 50.69 49.63 49.98 913,686 +0.23(+0.46%)
Dec 27, 2018 48.66 49.76 47.84 49.75 1,385,788 +0.14(+0.29%)
Dec 26, 2018 47.09 49.66 46.86 49.61 1,116,363 +2.77(+5.90%)
Dec 24, 2018 47.61 48.21 46.82 46.84 811,112 -1.05(-2.18%)
Dec 21, 2018 49.75 50.13 47.85 47.89 2,257,527 -1.53(-3.10%)
Dec 20, 2018 49.77 50.34 48.75 49.42 1,293,874 -0.52(-1.05%)
Dec 19, 2018 50.63 51.98 49.62 49.95 1,572,522 -0.51(-1.02%)
Dec 18, 2018 50.20 50.99 50.01 50.46 1,033,865 +0.70(+1.41%)
Dec 17, 2018 51.00 51.41 49.47 49.76 1,732,068 -1.43(-2.79%)
Dec 14, 2018 51.18 52.05 50.26 51.19 1,479,929 -0.56(-1.08%)
Dec 13, 2018 52.91 53.16 51.69 51.74 950,737 -1.14(-2.16%)
Dec 12, 2018 53.36 53.92 52.86 52.89 1,116,289 +0.29(+0.56%)
Dec 11, 2018 53.07 53.58 52.40 52.60 1,039,718 +0.31(+0.59%)
Dec 10, 2018 51.82 52.46 51.31 52.29 804,837 +0.66(+1.27%)
Dec 07, 2018 52.46 53.09 51.46 51.63 1,260,676 -0.87(-1.65%)
Dec 06, 2018 52.14 52.67 51.48 52.50 1,628,391 -0.67(-1.27%)
Dec 04, 2018 55.73 56.00 53.01 53.17 1,409,516 -2.54(-4.57%)
Dec 03, 2018 55.68 56.02 54.64 55.71 1,619,515 +0.92(+1.68%)
Nov 30, 2018 54.69 55.62 54.59 54.79 1,227,049 +0.01(+0.02%)
Nov 29, 2018 55.01 55.33 54.28 54.78 1,212,661 -0.59(-1.07%)
Nov 28, 2018 53.53 55.44 53.53 55.38 1,066,944 +2.14(+4.03%)
Nov 27, 2018 53.33 53.72 52.91 53.23 1,278,825 -0.24(-0.45%)
Nov 26, 2018 52.83 53.57 52.73 53.47 1,468,796 +1.36(+2.62%)
Nov 23, 2018 51.53 52.79 51.53 52.11 455,206 +0.11(+0.20%)
Nov 21, 2018 52.00 52.00 52.00 0 +0.07(+0.14%)
Nov 20, 2018 52.63 52.85 51.59 51.93 1,905,240 -1.45(-2.71%)
Nov 19, 2018 53.91 54.41 52.42 53.38 2,868,245 -2.18(-3.92%)
Nov 16, 2018 55.54 56.14 55.13 55.56 1,019,301 -0.55(-0.97%)
Nov 15, 2018 54.52 56.39 54.26 56.10 1,781,333 +1.23(+2.25%)
Nov 14, 2018 56.11 56.40 54.34 54.87 1,490,443 -0.75(-1.35%)
Nov 13, 2018 55.46 56.75 55.16 55.62 1,402,658 +0.26(+0.48%)
Nov 12, 2018 55.45 55.75 54.85 55.35 792,453 -0.07(-0.13%)
Nov 09, 2018 57.05 57.16 54.48 55.42 1,876,013 -1.90(-3.31%)
Nov 08, 2018 56.77 57.63 56.60 57.32 1,929,824 +0.48(+0.85%)
Nov 07, 2018 56.16 56.88 55.80 56.83 1,087,084 +1.18(+2.12%)
Nov 06, 2018 54.60 55.69 54.49 55.65 1,537,732 +1.04(+1.91%)
Nov 05, 2018 54.67 54.82 53.29 54.61 1,545,294 -0.33(-0.59%)
Nov 02, 2018 55.39 55.61 54.22 54.94 1,460,356 +0.30(+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.