Skip to main content

Robert Half International (NY: RHI )

70.82 +1.51 (+2.18%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 70.91 71.09 69.30 69.31 1,199,204 -1.39(-1.97%)
Apr 16, 2024 70.56 70.82 69.86 70.70 1,104,590 +0.14(+0.20%)
Apr 15, 2024 72.35 72.87 70.44 70.56 851,184 -1.51(-2.10%)
Apr 12, 2024 72.54 72.75 71.80 72.07 1,013,977 -1.09(-1.49%)
Apr 11, 2024 73.28 73.61 72.45 73.16 940,266 +0.19(+0.26%)
Apr 10, 2024 74.90 75.12 72.86 72.97 907,574 -2.92(-3.85%)
Apr 09, 2024 76.13 76.34 75.60 75.89 764,620 +0.30(+0.40%)
Apr 08, 2024 75.53 76.30 75.40 75.59 857,844 +0.29(+0.39%)
Apr 05, 2024 75.46 76.07 75.08 75.30 823,588 -0.11(-0.15%)
Apr 04, 2024 76.43 76.85 75.03 75.41 1,079,627 -0.53(-0.70%)
Apr 03, 2024 76.66 76.83 75.80 75.94 1,058,071 -1.09(-1.42%)
Apr 02, 2024 77.54 77.66 76.82 77.03 689,008 -1.15(-1.47%)
Apr 01, 2024 79.00 79.27 78.05 78.18 803,107 -1.10(-1.39%)
Mar 28, 2024 78.15 79.77 77.96 79.28 1,246,476 +1.10(+1.41%)
Mar 27, 2024 77.94 78.55 77.63 78.18 871,850 +0.75(+0.97%)
Mar 26, 2024 78.55 78.78 77.37 77.43 1,085,880 -0.92(-1.17%)
Mar 25, 2024 79.72 79.83 78.25 78.35 1,648,459 -1.18(-1.48%)
Mar 22, 2024 81.24 81.24 79.52 79.53 1,895,753 -1.55(-1.91%)
Mar 21, 2024 80.58 81.85 80.58 81.08 723,049 +0.89(+1.11%)
Mar 20, 2024 78.54 80.19 78.54 80.19 809,202 +1.61(+2.05%)
Mar 19, 2024 78.08 78.96 78.07 78.58 868,196 +0.13(+0.17%)
Mar 18, 2024 79.10 79.18 77.99 78.45 784,530 -0.40(-0.51%)
Mar 15, 2024 78.25 79.46 78.25 78.85 3,315,607 +0.09(+0.11%)
Mar 14, 2024 80.31 80.75 78.55 78.76 873,619 -1.70(-2.11%)
Mar 13, 2024 80.52 81.39 80.40 80.46 891,191 +0.08(+0.10%)
Mar 12, 2024 79.83 81.15 79.45 80.38 883,928 +0.36(+0.45%)
Mar 11, 2024 80.82 81.00 79.72 80.02 972,319 -1.32(-1.62%)
Mar 08, 2024 80.65 81.86 80.41 81.34 961,178 +1.08(+1.35%)
Mar 07, 2024 79.86 80.64 79.84 80.26 930,703 +0.62(+0.78%)
Mar 06, 2024 79.06 79.67 77.62 79.64 887,248 +1.15(+1.47%)
Mar 05, 2024 81.37 81.85 78.36 78.49 1,358,836 -3.25(-3.98%)
Mar 04, 2024 81.62 83.25 81.20 81.74 1,073,169 +0.98(+1.21%)
Mar 01, 2024 80.25 80.78 79.50 80.76 582,247 +0.36(+0.45%)
Feb 29, 2024 80.79 81.27 80.12 80.40 1,680,943 +0.23(+0.29%)
Feb 28, 2024 80.38 80.88 79.95 80.17 784,136 -0.77(-0.95%)
Feb 27, 2024 80.60 81.14 80.22 80.94 697,853 +0.42(+0.52%)
Feb 26, 2024 79.86 80.77 79.48 80.52 623,661 +0.41(+0.51%)
Feb 23, 2024 79.38 80.27 79.24 80.11 622,503 +0.65(+0.82%)
Feb 22, 2024 79.70 79.98 78.89 79.46 817,409 -0.01(-0.01%)
Feb 21, 2024 79.35 79.72 78.71 79.47 817,240 -0.03(-0.04%)
Feb 20, 2024 79.51 80.30 79.25 79.50 826,983 -0.80(-1.00%)
Feb 16, 2024 81.47 81.70 80.28 80.30 630,493 -1.40(-1.71%)
Feb 15, 2024 80.42 81.94 80.42 81.71 637,293 +1.64(+2.05%)
Feb 14, 2024 80.62 80.63 79.27 80.07 965,975 +0.90(+1.14%)
Feb 13, 2024 80.16 80.57 78.62 79.16 1,108,202 -2.25(-2.77%)
Feb 12, 2024 80.98 82.35 80.98 81.42 692,279 +0.81(+1.01%)
Feb 09, 2024 79.96 81.08 79.54 80.60 1,043,381 +0.59(+0.73%)
Feb 08, 2024 79.19 80.05 78.60 80.02 823,903 +1.06(+1.35%)
Feb 07, 2024 79.70 79.70 78.51 78.95 658,913 -0.62(-0.77%)
Feb 06, 2024 79.48 80.15 79.06 79.57 761,654 +0.36(+0.45%)
Feb 05, 2024 79.77 79.95 78.09 79.21 962,218 -1.11(-1.39%)
Feb 02, 2024 78.94 80.71 78.83 80.32 907,558 +0.88(+1.11%)
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.