Skip to main content

Rh Common Stock (NY: RH )

253.70 -1.66 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 256.03 259.70 250.76 253.70 454,318 -1.66(-0.65%)
Aug 29, 2024 270.82 271.49 255.08 255.36 415,581 -11.80(-4.42%)
Aug 28, 2024 272.44 273.16 263.14 267.16 527,444 -7.10(-2.59%)
Aug 27, 2024 276.39 276.84 266.01 274.26 599,577 -6.04(-2.15%)
Aug 26, 2024 285.74 285.74 277.49 280.30 530,658 -2.86(-1.01%)
Aug 23, 2024 266.77 285.00 265.00 283.16 1,063,944 +20.29(+7.72%)
Aug 22, 2024 268.95 269.49 261.37 262.87 568,546 -10.77(-3.94%)
Aug 21, 2024 265.82 273.65 264.18 273.64 562,877 +12.75(+4.89%)
Aug 20, 2024 269.00 269.08 260.29 260.89 365,745 -9.61(-3.55%)
Aug 19, 2024 268.78 273.64 267.64 270.50 313,598 +2.37(+0.88%)
Aug 16, 2024 266.96 272.86 263.13 268.13 455,430 -1.14(-0.42%)
Aug 15, 2024 268.24 279.10 265.50 269.27 884,439 +13.10(+5.11%)
Aug 14, 2024 264.23 264.46 252.20 256.17 471,877 -4.05(-1.56%)
Aug 13, 2024 247.26 261.89 245.00 260.22 699,068 +14.77(+6.02%)
Aug 12, 2024 252.54 252.54 243.00 245.45 364,925 -6.19(-2.46%)
Aug 09, 2024 257.86 258.00 251.50 251.64 412,999 -4.35(-1.70%)
Aug 08, 2024 242.51 256.62 241.12 255.99 843,348 +8.31(+3.36%)
Aug 07, 2024 259.81 265.92 247.55 247.68 439,789 -5.85(-2.31%)
Aug 06, 2024 248.64 255.49 241.16 253.53 621,739 +6.17(+2.49%)
Aug 05, 2024 233.40 254.07 233.40 247.36 926,005 -10.23(-3.97%)
Aug 02, 2024 259.22 264.89 253.00 257.59 736,818 -18.20(-6.60%)
Aug 01, 2024 286.07 286.07 270.58 275.79 714,169 -14.29(-4.93%)
Jul 31, 2024 286.44 299.26 282.53 290.08 572,449 +4.93(+1.73%)
Jul 30, 2024 290.75 292.72 279.60 285.15 578,248 -4.64(-1.60%)
Jul 29, 2024 281.36 291.42 278.74 289.79 620,030 +8.82(+3.14%)
Jul 26, 2024 266.31 281.84 265.74 280.97 889,221 +20.32(+7.80%)
Jul 25, 2024 252.33 268.46 247.11 260.65 877,670 +7.16(+2.82%)
Jul 24, 2024 258.37 263.58 252.81 253.49 520,382 -6.25(-2.41%)
Jul 23, 2024 257.12 260.23 253.33 259.74 466,942 +2.05(+0.80%)
Jul 22, 2024 272.52 273.65 255.33 257.69 838,982 -15.15(-5.55%)
Jul 19, 2024 272.63 278.91 270.50 272.84 358,919 -0.92(-0.34%)
Jul 18, 2024 285.31 294.57 270.01 273.76 652,457 -12.39(-4.33%)
Jul 17, 2024 288.60 294.90 285.91 286.15 652,431 -8.11(-2.76%)
Jul 16, 2024 280.14 295.76 277.56 294.26 780,785 +18.05(+6.53%)
Jul 15, 2024 274.00 279.99 268.01 276.21 587,555 +1.59(+0.58%)
Jul 12, 2024 267.40 282.63 267.40 274.62 901,324 +7.70(+2.88%)
Jul 11, 2024 258.11 268.83 255.40 266.92 1,062,658 +21.62(+8.81%)
Jul 10, 2024 241.00 246.52 238.58 245.30 326,149 +7.41(+3.11%)
Jul 09, 2024 242.31 243.93 233.14 237.89 611,557 -4.11(-1.70%)
Jul 08, 2024 239.75 247.75 239.75 242.00 643,670 +3.98(+1.67%)
Jul 05, 2024 241.86 246.48 238.02 238.02 498,180 -2.70(-1.12%)
Jul 03, 2024 248.90 248.90 240.40 240.72 320,070 -8.78(-3.52%)
Jul 02, 2024 241.64 250.00 239.81 249.50 644,083 +10.83(+4.54%)
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.