Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RH Common Stock (NY:RH)

210.02 -8.07 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 218.35 220.59 206.99 210.02 1,201,949 -8.07(-3.70%)
May 15, 2025 212.69 219.48 211.00 218.09 744,750 +2.12(+0.98%)
May 14, 2025 225.40 226.68 215.03 215.97 1,154,329 -9.70(-4.30%)
May 13, 2025 228.98 232.46 224.42 225.67 968,709 -0.37(-0.16%)
May 12, 2025 225.80 232.65 223.65 226.04 2,346,626 +31.76(+16.35%)
May 09, 2025 197.80 199.63 190.11 194.28 889,968 -2.32(-1.18%)
May 08, 2025 192.20 199.19 189.88 196.60 977,930 +7.58(+4.01%)
May 07, 2025 184.74 190.50 182.00 189.02 855,554 +6.15(+3.36%)
May 06, 2025 181.86 184.31 179.09 182.87 855,964 -3.44(-1.85%)
May 05, 2025 192.62 195.91 186.00 186.31 866,415 -10.25(-5.21%)
May 02, 2025 189.09 201.41 188.89 196.56 1,526,615 +11.80(+6.39%)
May 01, 2025 188.26 191.61 183.52 184.76 1,007,174 +0.73(+0.40%)
Apr 30, 2025 177.35 184.90 173.31 184.03 858,121 -0.57(-0.31%)
Apr 29, 2025 181.29 185.52 180.00 184.60 679,794 +1.07(+0.58%)
Apr 28, 2025 187.76 188.52 179.00 183.53 872,583 -1.96(-1.06%)
Apr 25, 2025 183.85 188.22 181.44 185.49 999,014 +1.14(+0.62%)
Apr 24, 2025 175.70 184.88 174.33 184.35 1,163,573 +9.87(+5.66%)
Apr 23, 2025 187.81 194.00 173.50 174.48 2,772,163 +1.68(+0.97%)
Apr 22, 2025 159.10 175.50 158.88 172.80 2,474,468 +17.01(+10.92%)
Apr 21, 2025 158.06 159.06 149.16 155.79 1,343,067 -5.34(-3.31%)
Apr 17, 2025 154.08 161.52 150.82 161.13 1,212,058 +7.28(+4.73%)
Apr 16, 2025 158.45 161.00 150.19 153.85 1,227,725 -5.67(-3.55%)
Apr 15, 2025 162.46 166.44 157.98 159.52 1,047,661 -4.26(-2.60%)
Apr 14, 2025 169.31 170.92 159.20 163.78 1,727,572 -0.84(-0.51%)
Apr 11, 2025 169.95 171.45 155.24 164.62 2,615,028 -7.46(-4.34%)
Apr 10, 2025 178.52 179.05 164.00 172.08 3,697,745 -19.95(-10.39%)
Apr 09, 2025 144.98 197.68 142.07 192.03 7,572,499 +42.67(+28.57%)
Apr 08, 2025 177.00 177.00 144.35 149.36 4,369,820 -15.12(-9.19%)
Apr 07, 2025 142.84 172.59 142.36 164.48 6,472,738 +18.82(+12.92%)
Apr 04, 2025 139.46 154.00 123.03 145.66 9,631,970 -3.73(-2.50%)
Apr 03, 2025 163.19 166.09 138.40 149.39 12,790,413 -99.96(-40.09%)
Apr 02, 2025 235.00 256.86 235.00 249.35 2,701,018 +10.29(+4.30%)
Apr 01, 2025 233.87 242.89 231.01 239.06 773,327 +4.65(+1.98%)
Mar 31, 2025 227.54 238.24 221.97 234.41 974,737 -1.87(-0.79%)
Mar 28, 2025 240.25 243.05 228.15 236.28 852,445 -7.14(-2.93%)
Mar 27, 2025 240.07 249.65 233.50 243.42 953,666 -0.16(-0.07%)
Mar 26, 2025 254.18 255.05 240.00 243.58 608,485 -9.32(-3.69%)
Mar 25, 2025 257.36 264.58 250.56 252.90 831,289 -4.94(-1.92%)
Mar 24, 2025 248.00 261.55 248.00 257.84 1,199,407 +15.66(+6.47%)
Mar 21, 2025 226.90 246.15 225.68 242.18 1,263,478 +8.15(+3.48%)
Mar 20, 2025 226.60 240.65 223.17 234.03 1,209,242 +3.99(+1.73%)
Mar 19, 2025 219.73 239.35 215.00 230.04 1,306,738 +8.20(+3.70%)
Mar 18, 2025 217.37 224.36 215.69 221.84 717,293 -3.48(-1.54%)
Mar 17, 2025 224.38 228.50 214.11 225.32 1,088,445 +0.26(+0.12%)
Mar 14, 2025 221.01 226.77 216.55 225.06 1,056,605 +8.43(+3.89%)
Mar 13, 2025 236.64 238.34 212.04 216.63 1,420,790 -24.39(-10.12%)
Mar 12, 2025 241.31 248.14 235.11 241.02 1,104,516 +10.45(+4.53%)
Mar 11, 2025 235.00 243.47 224.13 230.57 1,216,809 -2.84(-1.22%)
Mar 10, 2025 260.00 260.00 226.61 233.41 1,566,825 -29.02(-11.06%)
Mar 07, 2025 277.68 279.00 250.10 262.43 1,499,264 -18.54(-6.60%)
Mar 06, 2025 283.23 292.65 275.89 280.97 782,134 -8.51(-2.94%)
Mar 05, 2025 292.18 294.41 284.24 289.48 612,886 -2.70(-0.92%)
Mar 04, 2025 300.00 300.00 278.54 292.18 1,477,501 -15.05(-4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.