Skip to main content

Rh Common Stock (NY: RH )

213.81 -9.47 (-4.24%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 218.13 230.70 217.43 223.28 1,124,398 +7.31(+3.38%)
Jun 21, 2024 217.10 221.34 214.35 215.97 979,015 -1.86(-0.85%)
Jun 20, 2024 218.00 221.64 212.50 217.83 1,242,725 -2.68(-1.22%)
Jun 18, 2024 230.35 231.87 220.25 220.51 1,422,583 -10.97(-4.74%)
Jun 17, 2024 227.01 233.92 224.00 231.48 1,577,763 +1.75(+0.76%)
Jun 14, 2024 233.00 242.57 225.00 229.73 3,994,429 -47.32(-17.08%)
Jun 13, 2024 286.33 290.10 276.00 277.05 1,425,712 -8.49(-2.97%)
Jun 12, 2024 292.77 301.18 284.15 285.54 781,989 +6.93(+2.49%)
Jun 11, 2024 272.84 278.78 267.23 278.61 580,569 +4.69(+1.71%)
Jun 10, 2024 267.29 274.21 264.35 273.92 618,036 +5.41(+2.01%)
Jun 07, 2024 272.15 275.17 266.90 268.51 611,367 -10.74(-3.85%)
Jun 06, 2024 279.33 281.75 272.19 279.25 539,200 -3.33(-1.18%)
Jun 05, 2024 270.18 282.65 270.00 282.58 468,188 +13.15(+4.88%)
Jun 04, 2024 271.20 276.00 267.37 269.43 498,077 -5.58(-2.03%)
Jun 03, 2024 276.90 278.47 273.08 275.01 586,505 +3.08(+1.13%)
May 31, 2024 265.64 272.32 259.85 271.93 732,446 +8.26(+3.13%)
May 30, 2024 256.37 268.50 256.37 263.67 788,213 +11.08(+4.39%)
May 29, 2024 246.20 255.35 245.03 252.59 526,698 +1.95(+0.78%)
May 28, 2024 256.51 258.48 248.25 250.64 533,322 -4.07(-1.60%)
May 24, 2024 247.98 256.48 244.73 254.71 661,130 +6.21(+2.50%)
May 23, 2024 255.00 255.84 244.89 248.50 1,024,205 -5.81(-2.28%)
May 22, 2024 279.00 279.53 253.90 254.31 1,000,628 -19.74(-7.20%)
May 21, 2024 278.01 279.11 271.35 274.05 444,981 -5.88(-2.10%)
May 20, 2024 277.75 284.33 275.20 279.93 486,044 +1.52(+0.55%)
May 17, 2024 285.76 287.03 277.64 278.41 467,659 -8.28(-2.89%)
May 16, 2024 294.35 295.58 286.46 286.69 465,026 -9.97(-3.36%)
May 15, 2024 300.38 305.40 293.66 296.66 582,856 +5.97(+2.05%)
May 14, 2024 299.48 304.12 290.51 290.69 555,085 -1.56(-0.53%)
May 13, 2024 294.87 305.50 290.21 292.25 738,331 +1.28(+0.44%)
May 10, 2024 295.31 298.36 285.37 290.97 530,826 -3.17(-1.08%)
May 09, 2024 279.64 294.34 278.62 294.14 597,981 +15.38(+5.52%)
May 08, 2024 273.20 278.92 270.47 278.76 492,335 +0.32(+0.11%)
May 07, 2024 281.18 288.42 278.05 278.44 461,936 -2.34(-0.83%)
May 06, 2024 278.00 282.44 275.46 280.78 659,942 +5.73(+2.08%)
May 03, 2024 271.88 281.17 271.88 275.05 936,752 +13.04(+4.98%)
May 02, 2024 249.00 262.63 245.01 262.01 693,500 +17.01(+6.94%)
May 01, 2024 246.19 254.22 239.50 245.00 614,814 -2.05(-0.83%)
Apr 30, 2024 252.11 255.17 247.00 247.05 333,143 -8.71(-3.41%)
Apr 29, 2024 251.84 258.11 250.77 255.76 712,375 +6.85(+2.75%)
Apr 26, 2024 243.71 252.75 243.71 248.91 478,529 +5.54(+2.28%)
Apr 25, 2024 243.03 243.84 236.75 243.37 787,192 -8.48(-3.37%)
Apr 24, 2024 247.51 253.07 244.43 251.85 469,662 +3.29(+1.32%)
Apr 23, 2024 247.05 251.94 244.10 248.56 508,975 +3.36(+1.37%)
Apr 22, 2024 243.00 246.69 237.66 245.20 539,588 +4.79(+1.99%)
Apr 19, 2024 244.19 246.63 238.28 240.41 491,345 -4.88(-1.99%)
Apr 18, 2024 245.65 249.24 242.04 245.29 531,697 +1.56(+0.64%)
Apr 17, 2024 246.57 247.90 242.41 243.73 739,902 +0.46(+0.19%)
Apr 16, 2024 248.50 248.78 239.48 243.27 1,136,456 -8.25(-3.28%)
Apr 15, 2024 258.87 261.19 249.63 251.52 685,711 -3.66(-1.43%)
Apr 12, 2024 263.30 264.63 252.49 255.18 896,627 -11.91(-4.46%)
Apr 11, 2024 263.68 268.60 260.87 267.09 819,208 +6.61(+2.54%)
Apr 10, 2024 274.82 275.98 258.33 260.48 1,826,625 -28.22(-9.77%)
Apr 09, 2024 278.28 290.87 275.31 288.70 996,632 +12.44(+4.50%)
Apr 08, 2024 280.50 281.90 272.39 276.26 850,825 -2.04(-0.73%)
Apr 05, 2024 280.25 283.65 278.15 278.30 971,323 -4.42(-1.56%)
Apr 04, 2024 300.96 303.74 282.60 282.72 1,038,075 -15.64(-5.24%)
Apr 03, 2024 311.83 311.83 297.17 298.36 1,084,273 -12.22(-3.93%)
Apr 02, 2024 328.00 328.00 305.86 310.58 1,534,119 -24.17(-7.22%)
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.