Skip to main content

Rh Common Stock (NY: RH )

296.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 389.11 391.52 383.81 388.17 385,583 +0.88(+0.23%)
Jul 28, 2023 386.10 388.27 382.26 387.29 385,485 +6.11(+1.60%)
Jul 27, 2023 394.30 394.30 379.15 381.18 749,470 -8.75(-2.24%)
Jul 26, 2023 383.80 391.09 383.80 389.93 409,724 +4.49(+1.16%)
Jul 25, 2023 380.17 386.54 378.23 385.44 468,669 +3.93(+1.03%)
Jul 24, 2023 378.66 385.39 374.94 381.51 505,676 +3.79(+1.00%)
Jul 21, 2023 379.35 380.43 374.72 377.72 533,662 +0.64(+0.17%)
Jul 20, 2023 380.42 383.75 375.79 377.08 611,200 -3.99(-1.05%)
Jul 19, 2023 372.00 381.56 369.77 381.07 708,690 +11.80(+3.20%)
Jul 18, 2023 366.82 371.36 365.03 369.27 527,134 +4.28(+1.17%)
Jul 17, 2023 375.61 376.88 362.51 364.99 1,391,305 -11.98(-3.18%)
Jul 14, 2023 373.00 380.30 372.02 376.97 1,347,376 +7.29(+1.97%)
Jul 13, 2023 370.69 375.32 367.51 369.68 1,339,642 -0.90(-0.24%)
Jul 12, 2023 373.42 373.71 365.99 370.58 1,170,228 +4.90(+1.34%)
Jul 11, 2023 350.00 366.92 348.24 365.68 1,329,885 +18.42(+5.30%)
Jul 10, 2023 332.00 348.46 331.20 347.26 1,258,927 +17.69(+5.37%)
Jul 07, 2023 325.28 334.00 324.75 329.57 801,564 +4.96(+1.53%)
Jul 06, 2023 327.21 328.12 319.19 324.61 1,172,061 -7.88(-2.37%)
Jul 05, 2023 330.19 333.28 326.06 332.49 906,657 +0.70(+0.21%)
Jul 03, 2023 329.86 334.70 325.98 331.79 652,549 +2.20(+0.67%)
Jun 30, 2023 325.57 331.11 319.52 329.59 1,017,414 +7.35(+2.28%)
Jun 29, 2023 311.00 323.87 309.39 322.24 1,445,028 +11.80(+3.80%)
Jun 28, 2023 304.47 313.66 303.50 310.44 978,808 +4.87(+1.59%)
Jun 27, 2023 298.00 308.42 297.40 305.57 1,067,497 +8.50(+2.86%)
Jun 26, 2023 291.11 299.54 291.11 297.07 783,501 +6.18(+2.12%)
Jun 23, 2023 289.84 293.60 286.87 290.89 950,501 -1.62(-0.55%)
Jun 22, 2023 287.90 297.00 284.50 292.51 874,391 +4.71(+1.64%)
Jun 21, 2023 290.30 292.69 284.76 287.80 1,040,732 -1.77(-0.61%)
Jun 20, 2023 278.38 291.11 275.19 289.57 1,026,402 +6.97(+2.47%)
Jun 16, 2023 285.99 288.79 280.63 282.60 947,241 -0.26(-0.09%)
Jun 15, 2023 275.84 284.64 275.07 282.86 595,823 +7.03(+2.55%)
Jun 14, 2023 280.38 287.49 272.81 275.83 855,755 -4.22(-1.51%)
Jun 13, 2023 270.58 280.27 270.51 280.05 962,859 +10.46(+3.88%)
Jun 12, 2023 265.00 270.67 264.28 269.59 550,593 +5.32(+2.01%)
Jun 09, 2023 266.69 268.45 263.34 264.27 372,645 -0.07(-0.03%)
Jun 08, 2023 267.78 269.91 263.31 264.34 389,487 -2.76(-1.03%)
Jun 07, 2023 268.99 275.68 265.96 267.10 706,390 +1.30(+0.49%)
Jun 06, 2023 257.06 267.90 255.71 265.80 650,437 +9.29(+3.62%)
Jun 05, 2023 252.69 256.86 250.01 256.51 382,578 +4.30(+1.70%)
Jun 02, 2023 247.99 254.55 247.85 252.21 490,510 +7.57(+3.09%)
Jun 01, 2023 243.86 246.98 236.66 244.64 536,764 -0.34(-0.14%)
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%)
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.