Skip to main content

Rh Common Stock (NY: RH )

308.99 +0.87 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 312.00 314.60 303.47 308.99 328,024 +0.87(+0.28%)
Jan 25, 2023 301.51 308.12 297.33 308.12 344,488 +1.70(+0.55%)
Jan 24, 2023 308.00 311.61 304.16 306.42 327,301 -4.80(-1.54%)
Jan 23, 2023 301.02 311.99 300.50 311.22 692,047 +12.05(+4.03%)
Jan 20, 2023 293.36 299.77 287.21 299.17 576,222 +6.47(+2.21%)
Jan 19, 2023 295.75 297.19 290.00 292.70 606,594 -7.73(-2.57%)
Jan 18, 2023 310.89 313.55 298.61 300.43 766,147 -8.82(-2.85%)
Jan 17, 2023 306.89 311.51 305.90 309.25 777,846 -1.13(-0.36%)
Jan 13, 2023 313.82 319.00 308.88 310.38 858,912 -9.03(-2.83%)
Jan 12, 2023 319.75 323.95 312.22 319.41 1,064,924 +2.93(+0.93%)
Jan 11, 2023 314.15 317.67 312.21 316.48 1,146,535 +6.82(+2.20%)
Jan 10, 2023 300.66 309.66 296.73 309.66 934,333 +10.07(+3.36%)
Jan 09, 2023 296.50 302.12 294.07 299.59 979,300 +7.52(+2.57%)
Jan 06, 2023 281.00 292.44 279.66 292.07 945,024 +10.68(+3.80%)
Jan 05, 2023 273.54 284.12 272.00 281.39 678,870 +4.61(+1.67%)
Jan 04, 2023 260.65 277.24 257.67 276.78 1,139,285 +23.50(+9.28%)
Jan 03, 2023 273.00 275.90 250.98 253.28 912,616 -13.91(-5.21%)
Dec 30, 2022 264.25 267.55 262.67 267.19 622,169 -1.16(-0.43%)
Dec 29, 2022 262.45 268.71 261.99 268.35 545,148 +8.29(+3.19%)
Dec 28, 2022 259.91 264.01 259.06 260.06 668,739 -0.57(-0.22%)
Dec 27, 2022 262.45 264.15 259.04 260.63 475,530 -3.78(-1.43%)
Dec 23, 2022 262.57 267.12 257.52 264.41 569,931 +2.15(+0.82%)
Dec 22, 2022 259.89 262.48 254.01 262.26 698,054 -2.21(-0.84%)
Dec 21, 2022 257.68 266.00 257.03 264.47 738,504 +9.40(+3.69%)
Dec 20, 2022 250.00 260.99 248.71 255.07 678,057 +3.01(+1.19%)
Dec 19, 2022 255.00 255.00 246.72 252.06 1,134,415 -2.94(-1.15%)
Dec 16, 2022 255.97 261.02 250.80 255.00 1,356,304 -4.90(-1.89%)
Dec 15, 2022 254.55 260.62 248.01 259.90 861,556 +0.42(+0.16%)
Dec 14, 2022 260.49 265.31 256.11 259.48 948,459 -3.58(-1.36%)
Dec 13, 2022 265.27 266.33 258.02 263.06 1,330,463 +10.00(+3.95%)
Dec 12, 2022 264.66 266.89 248.25 253.06 1,869,719 -21.42(-7.80%)
Dec 09, 2022 255.30 280.76 251.50 274.48 1,705,463 +8.10(+3.04%)
Dec 08, 2022 263.97 267.50 258.72 266.38 983,588 +4.33(+1.65%)
Dec 07, 2022 256.00 263.91 255.25 262.05 521,516 +3.01(+1.16%)
Dec 06, 2022 262.00 262.00 253.49 259.04 735,489 -1.77(-0.68%)
Dec 05, 2022 277.09 278.91 256.63 260.81 840,693 -20.05(-7.14%)
Dec 02, 2022 275.70 284.05 274.32 280.86 551,242 -0.34(-0.12%)
Dec 01, 2022 288.94 292.63 276.89 281.20 636,818 -5.63(-1.96%)
Nov 30, 2022 277.70 287.98 271.35 286.83 719,478 +10.68(+3.87%)
Nov 29, 2022 274.89 276.91 268.62 276.15 410,981 +1.08(+0.39%)
Nov 28, 2022 275.47 280.50 272.87 275.07 443,973 -2.15(-0.78%)
Nov 25, 2022 275.69 278.97 273.77 277.22 209,574 +0.77(+0.28%)
Nov 23, 2022 271.09 276.72 268.21 276.45 433,443 +6.20(+2.29%)
Nov 22, 2022 266.93 273.31 265.27 270.25 558,805 +7.13(+2.71%)
Nov 21, 2022 268.86 270.50 258.19 263.12 930,876 -11.83(-4.30%)
Nov 18, 2022 276.70 281.16 269.96 274.95 894,740 -13.55(-4.70%)
Nov 17, 2022 285.85 290.41 282.82 288.50 656,509 -2.62(-0.90%)
Nov 16, 2022 286.57 295.37 280.78 291.12 816,025 -4.98(-1.68%)
Nov 15, 2022 299.15 303.05 290.32 296.10 751,561 +10.88(+3.81%)
Nov 14, 2022 288.82 289.88 278.25 285.22 696,380 -6.12(-2.10%)
Nov 11, 2022 283.43 297.81 282.12 291.34 764,122 +8.78(+3.11%)
Nov 10, 2022 271.71 282.56 270.01 282.56 1,448,239 +29.09(+11.48%)
Nov 09, 2022 253.65 259.19 248.34 253.47 533,730 -4.58(-1.77%)
Nov 08, 2022 262.90 265.49 251.53 258.05 696,538 -1.18(-0.46%)
Nov 07, 2022 249.91 260.30 248.80 259.23 698,543 +13.17(+5.35%)
Nov 04, 2022 243.00 246.21 232.63 246.06 631,270 +9.92(+4.20%)
Nov 03, 2022 229.90 238.58 229.00 236.14 436,892 +2.17(+0.93%)
Nov 02, 2022 249.14 250.37 233.49 233.97 673,824 -16.47(-6.58%)
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.