Skip to main content

Rh Common Stock (NY: RH )

348.26 +51.27 (+17.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 273.75 273.75 267.02 269.97 364,273 -0.66(-0.24%)
Nov 29, 2023 268.84 275.00 268.60 270.63 400,939 +4.19(+1.57%)
Nov 28, 2023 266.75 269.60 260.50 266.44 417,689 -0.95(-0.36%)
Nov 27, 2023 266.40 268.73 265.55 267.39 383,427 -1.43(-0.53%)
Nov 24, 2023 267.99 271.54 267.99 268.82 149,324 -1.18(-0.44%)
Nov 22, 2023 271.93 273.40 267.80 270.00 362,579 +1.40(+0.52%)
Nov 21, 2023 264.84 268.99 261.20 268.60 497,393 +0.17(+0.06%)
Nov 20, 2023 259.99 270.58 259.95 268.43 743,084 +8.95(+3.45%)
Nov 17, 2023 255.94 262.37 254.53 259.48 434,293 +4.95(+1.94%)
Nov 16, 2023 253.90 261.99 252.47 254.53 492,248 -4.56(-1.76%)
Nov 15, 2023 248.28 263.18 247.00 259.09 962,750 +12.22(+4.95%)
Nov 14, 2023 241.00 254.42 240.99 246.87 1,116,148 +17.91(+7.82%)
Nov 13, 2023 230.85 234.01 228.64 228.96 437,787 -4.56(-1.95%)
Nov 10, 2023 230.00 234.18 227.05 233.52 454,624 +5.02(+2.20%)
Nov 09, 2023 237.50 238.31 226.75 228.50 511,063 -7.08(-3.01%)
Nov 08, 2023 234.45 238.84 232.89 235.58 461,593 -0.57(-0.24%)
Nov 07, 2023 232.83 237.58 231.00 236.15 605,802 +3.16(+1.36%)
Nov 06, 2023 240.56 240.60 230.50 232.99 780,028 -7.14(-2.97%)
Nov 03, 2023 232.12 246.08 231.63 240.13 1,343,741 +15.11(+6.71%)
Nov 02, 2023 218.36 229.30 218.23 225.02 1,203,638 +11.65(+5.46%)
Nov 01, 2023 215.99 218.26 207.26 213.37 868,796 -4.59(-2.11%)
Oct 31, 2023 217.25 218.73 212.92 217.96 529,179 +2.28(+1.06%)
Oct 30, 2023 214.94 216.96 209.66 215.68 633,549 +2.55(+1.20%)
Oct 27, 2023 216.67 218.60 212.08 213.13 508,119 -2.35(-1.09%)
Oct 26, 2023 225.26 228.73 214.39 215.48 888,843 -10.75(-4.75%)
Oct 25, 2023 228.32 230.49 224.08 226.23 471,242 -5.49(-2.37%)
Oct 24, 2023 235.45 236.64 227.22 231.72 486,408 -1.34(-0.57%)
Oct 23, 2023 230.56 238.78 227.51 233.06 527,336 +0.61(+0.26%)
Oct 20, 2023 230.41 233.62 226.75 232.45 751,841 +1.27(+0.55%)
Oct 19, 2023 239.07 240.50 229.33 231.18 926,132 -8.71(-3.63%)
Oct 18, 2023 248.00 248.23 239.49 239.89 611,593 -11.13(-4.43%)
Oct 17, 2023 242.70 253.03 240.80 251.02 610,277 +6.31(+2.58%)
Oct 16, 2023 240.94 245.97 239.83 244.71 650,009 +6.18(+2.59%)
Oct 13, 2023 237.76 240.35 231.76 238.53 1,057,155 -0.44(-0.18%)
Oct 12, 2023 248.59 248.96 235.17 238.97 712,820 -10.88(-4.35%)
Oct 11, 2023 249.11 253.83 248.83 249.85 566,538 +2.08(+0.84%)
Oct 10, 2023 246.22 255.45 245.28 247.77 649,938 +2.14(+0.87%)
Oct 09, 2023 244.46 246.41 240.12 245.63 600,599 -2.65(-1.07%)
Oct 06, 2023 237.99 250.86 235.70 248.28 874,188 +8.10(+3.37%)
Oct 05, 2023 248.37 248.45 238.66 240.18 700,276 -8.27(-3.33%)
Oct 04, 2023 254.96 255.04 246.93 248.45 666,639 -5.11(-2.02%)
Oct 03, 2023 259.16 260.32 250.26 253.56 649,943 -8.45(-3.23%)
Oct 02, 2023 263.42 265.88 259.05 262.01 495,184 -2.35(-0.89%)
Sep 29, 2023 263.63 268.68 262.16 264.36 725,768 +5.23(+2.02%)
Sep 28, 2023 255.17 262.94 253.12 259.13 974,207 +2.43(+0.95%)
Sep 27, 2023 259.49 261.00 253.75 256.70 789,702 -0.67(-0.26%)
Sep 26, 2023 262.57 264.62 255.96 257.37 1,247,008 -7.83(-2.95%)
Sep 25, 2023 264.98 266.60 263.69 265.20 1,344,365 +1.29(+0.49%)
Sep 22, 2023 273.77 273.77 261.45 263.91 1,374,581 -7.24(-2.67%)
Sep 21, 2023 283.50 283.50 270.98 271.15 1,297,004 -15.54(-5.42%)
Sep 20, 2023 292.88 294.95 285.76 286.69 498,140 -3.18(-1.10%)
Sep 19, 2023 291.90 292.83 286.54 289.87 727,285 -2.70(-0.92%)
Sep 18, 2023 301.80 302.15 290.83 292.57 980,556 -11.02(-3.63%)
Sep 15, 2023 304.70 305.44 300.73 303.59 1,135,809 -3.66(-1.19%)
Sep 14, 2023 307.14 311.71 304.36 307.25 666,189 -3.34(-1.08%)
Sep 13, 2023 305.15 310.59 303.30 310.59 645,534 +3.61(+1.18%)
Sep 12, 2023 314.96 316.05 306.56 306.98 886,163 -9.81(-3.10%)
Sep 11, 2023 313.21 321.23 309.58 316.79 1,296,846 +5.84(+1.88%)
Sep 08, 2023 336.00 346.20 309.00 310.95 4,738,154 -57.60(-15.63%)
Sep 07, 2023 370.26 372.40 366.35 368.55 1,297,515 -4.77(-1.28%)
Sep 06, 2023 381.63 384.41 361.73 373.32 702,255 -12.45(-3.23%)
Sep 05, 2023 378.39 388.48 375.00 385.77 912,010 +4.72(+1.24%)
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.