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 (%)
Oct 31, 2022 253.03 258.60 251.36 253.93 429,652 -1.65(-0.65%)
Oct 28, 2022 242.11 257.69 242.11 255.58 590,548 +10.27(+4.19%)
Oct 27, 2022 251.99 256.83 245.14 245.31 512,610 -6.83(-2.71%)
Oct 26, 2022 246.71 258.79 244.51 252.14 620,550 +5.16(+2.09%)
Oct 25, 2022 236.34 256.18 234.55 246.98 893,906 +12.52(+5.34%)
Oct 24, 2022 242.20 242.80 230.50 234.46 743,561 -5.94(-2.47%)
Oct 21, 2022 229.00 241.81 227.00 240.40 620,629 +8.76(+3.78%)
Oct 20, 2022 236.00 241.10 230.60 231.64 605,134 -4.08(-1.73%)
Oct 19, 2022 243.22 243.92 233.10 235.72 548,528 -10.53(-4.28%)
Oct 18, 2022 250.29 254.00 243.30 246.25 499,348 +5.25(+2.18%)
Oct 17, 2022 241.70 245.65 239.06 241.00 525,323 +6.96(+2.97%)
Oct 14, 2022 245.44 250.94 233.40 234.04 652,344 -9.62(-3.95%)
Oct 13, 2022 237.43 248.06 231.88 243.66 902,794 -3.44(-1.39%)
Oct 12, 2022 250.96 254.00 246.67 247.10 454,484 -4.24(-1.69%)
Oct 11, 2022 249.34 254.75 245.05 251.34 630,361 +0.68(+0.27%)
Oct 10, 2022 258.25 258.35 243.69 250.66 524,229 -6.18(-2.41%)
Oct 07, 2022 259.62 262.47 253.72 256.84 532,260 -8.04(-3.04%)
Oct 06, 2022 262.50 268.25 261.25 264.88 433,282 +0.47(+0.18%)
Oct 05, 2022 260.69 267.08 255.84 264.41 477,249 -1.30(-0.49%)
Oct 04, 2022 262.67 268.39 260.40 265.71 548,771 +11.45(+4.50%)
Oct 03, 2022 247.34 256.88 243.07 254.26 612,518 +8.19(+3.33%)
Sep 30, 2022 247.83 252.02 242.19 246.07 629,044 -4.44(-1.77%)
Sep 29, 2022 253.00 253.19 247.46 250.51 565,365 -8.52(-3.29%)
Sep 28, 2022 250.18 260.71 248.00 259.03 571,978 +10.98(+4.43%)
Sep 27, 2022 246.00 253.26 245.44 248.05 737,173 +7.43(+3.09%)
Sep 26, 2022 246.15 250.34 239.23 240.62 595,549 -5.82(-2.36%)
Sep 23, 2022 242.98 250.38 242.98 246.44 636,010 -1.70(-0.69%)
Sep 22, 2022 253.01 255.33 246.12 248.14 804,371 -7.91(-3.09%)
Sep 21, 2022 257.34 266.45 253.62 256.05 690,795 +1.68(+0.66%)
Sep 20, 2022 261.11 262.52 251.99 254.37 629,555 -11.46(-4.31%)
Sep 19, 2022 256.35 265.87 255.87 265.83 539,276 +8.18(+3.17%)
Sep 16, 2022 256.53 261.70 252.00 257.65 1,190,794 -1.57(-0.61%)
Sep 15, 2022 261.04 271.52 256.23 259.22 863,255 -3.62(-1.38%)
Sep 14, 2022 265.24 266.87 258.27 262.84 663,751 +0.51(+0.19%)
Sep 13, 2022 265.39 270.00 258.89 262.33 990,310 -15.29(-5.51%)
Sep 12, 2022 274.01 289.07 274.01 277.62 809,664 +4.06(+1.48%)
Sep 09, 2022 265.59 279.97 263.99 273.56 1,813,784 +11.85(+4.53%)
Sep 08, 2022 251.46 263.60 250.00 261.71 1,338,484 +3.66(+1.42%)
Sep 07, 2022 243.44 258.17 241.87 258.05 699,205 +14.34(+5.88%)
Sep 06, 2022 255.41 255.90 241.50 243.71 722,005 -8.46(-3.35%)
Sep 02, 2022 255.40 257.81 248.97 252.17 431,779 -0.54(-0.21%)
Sep 01, 2022 252.50 254.91 246.62 252.71 576,644 -3.20(-1.25%)
Aug 31, 2022 266.77 268.11 254.92 255.91 576,353 -9.73(-3.66%)
Aug 30, 2022 272.43 272.43 262.75 265.64 398,576 -1.30(-0.49%)
Aug 29, 2022 263.82 270.37 263.82 266.94 508,501 +0.03(+0.01%)
Aug 26, 2022 293.34 295.12 264.83 266.91 1,188,712 -27.73(-9.41%)
Aug 25, 2022 295.00 299.17 291.69 294.64 449,172 +1.87(+0.64%)
Aug 24, 2022 292.95 297.14 288.60 292.77 336,543 -0.02(-0.01%)
Aug 23, 2022 296.07 299.54 290.60 292.79 395,984 -0.29(-0.10%)
Aug 22, 2022 290.01 296.05 285.27 293.08 553,841 -5.22(-1.75%)
Aug 19, 2022 307.85 308.37 295.34 298.30 541,873 -13.01(-4.18%)
Aug 18, 2022 311.00 313.00 306.09 311.31 354,832 -1.57(-0.50%)
Aug 17, 2022 321.00 325.19 310.08 312.88 720,754 -16.43(-4.99%)
Aug 16, 2022 310.04 338.61 308.01 329.31 904,109 +16.91(+5.41%)
Aug 15, 2022 307.56 315.07 305.00 312.40 535,061 +4.84(+1.57%)
Aug 12, 2022 307.39 309.54 302.56 307.56 402,878 +4.06(+1.34%)
Aug 11, 2022 308.00 310.25 299.88 303.50 615,993 +4.21(+1.41%)
Aug 10, 2022 294.48 300.95 290.42 299.29 623,741 +16.23(+5.73%)
Aug 09, 2022 293.04 293.73 275.51 283.06 646,624 -14.59(-4.90%)
Aug 08, 2022 289.99 306.04 289.99 297.65 788,443 +10.78(+3.76%)
Aug 05, 2022 281.50 289.97 279.85 286.87 391,479 +3.02(+1.06%)
Aug 04, 2022 286.20 290.20 282.71 283.85 328,905 -3.80(-1.32%)
Aug 03, 2022 283.94 290.54 282.12 287.65 601,989 +7.84(+2.80%)
Aug 02, 2022 277.57 283.19 276.74 279.81 427,920 -2.33(-0.83%)
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.