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 (%)
Aug 31, 2023 357.85 366.85 355.40 365.19 563,397 +9.28(+2.61%)
Aug 30, 2023 351.41 359.14 351.00 355.91 307,037 +0.87(+0.25%)
Aug 29, 2023 346.83 357.87 346.53 355.04 330,705 +8.18(+2.36%)
Aug 28, 2023 340.23 348.73 340.23 346.86 339,948 +8.13(+2.40%)
Aug 25, 2023 353.46 353.46 336.54 338.73 675,714 -12.27(-3.50%)
Aug 24, 2023 356.72 360.73 350.25 351.00 509,239 -6.02(-1.69%)
Aug 23, 2023 336.05 361.60 336.05 357.02 1,026,351 +23.36(+7.00%)
Aug 22, 2023 344.18 344.88 331.84 333.66 550,980 -10.52(-3.06%)
Aug 21, 2023 354.70 355.90 342.34 344.18 672,491 -9.32(-2.64%)
Aug 18, 2023 351.00 356.64 349.50 353.50 908,749 -3.15(-0.88%)
Aug 17, 2023 365.99 368.19 355.06 356.65 529,840 -8.47(-2.32%)
Aug 16, 2023 370.17 372.50 364.63 365.12 468,233 -8.51(-2.28%)
Aug 15, 2023 380.45 380.99 370.82 373.63 546,367 -9.32(-2.43%)
Aug 14, 2023 370.12 383.65 367.29 382.95 665,575 +11.40(+3.07%)
Aug 11, 2023 382.09 383.82 368.75 371.55 791,499 -13.53(-3.51%)
Aug 10, 2023 395.00 396.05 382.78 385.08 630,996 -5.48(-1.40%)
Aug 09, 2023 402.05 403.04 389.10 390.56 736,007 -9.01(-2.25%)
Aug 08, 2023 395.21 400.94 392.06 399.57 392,504 -2.27(-0.56%)
Aug 07, 2023 396.24 405.55 396.02 401.84 682,727 +8.99(+2.29%)
Aug 04, 2023 398.35 399.08 390.41 392.85 475,873 -7.10(-1.78%)
Aug 03, 2023 388.09 406.38 386.52 399.95 643,866 +11.86(+3.06%)
Aug 02, 2023 385.28 388.23 382.03 388.09 402,039 -2.23(-0.57%)
Aug 01, 2023 386.90 390.33 383.33 390.32 464,636 +2.15(+0.55%)
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 330.19 333.29 326.06 332.49 906,657 +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%)
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.