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

Rh Common Stock (NY: RH )

340.01 +0.32 (+0.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 2024 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 (%)
Sep 26, 2024 342.57 345.88 335.88 339.69 484,988 +3.40(+1.01%)
Sep 25, 2024 344.32 346.99 333.48 336.29 621,926 -8.31(-2.41%)
Sep 24, 2024 348.52 350.29 343.22 344.60 378,470 -0.94(-0.27%)
Sep 23, 2024 344.30 349.22 341.14 345.54 513,268 +1.26(+0.37%)
Sep 20, 2024 344.30 349.70 339.03 344.28 956,541 -4.65(-1.33%)
Sep 19, 2024 343.00 349.81 339.56 348.93 993,505 +14.25(+4.26%)
Sep 18, 2024 334.13 346.86 325.02 334.68 1,421,986 +3.93(+1.19%)
Sep 17, 2024 337.01 338.00 329.50 330.75 856,431 +0.88(+0.27%)
Sep 16, 2024 328.86 342.19 328.00 329.87 2,114,727 +8.00(+2.49%)
Sep 13, 2024 304.33 322.50 301.60 321.87 4,554,155 +65.38(+25.49%)
Sep 12, 2024 247.15 258.53 242.43 256.49 2,147,017 +9.47(+3.83%)
Sep 11, 2024 244.09 248.64 240.01 247.02 662,669 +2.93(+1.20%)
Sep 10, 2024 243.65 245.00 237.14 244.09 668,551 +2.63(+1.09%)
Sep 09, 2024 247.90 250.94 241.24 241.46 676,039 -6.63(-2.67%)
Sep 06, 2024 246.74 263.02 246.74 248.09 857,468 -1.74(-0.70%)
Sep 05, 2024 245.42 257.23 242.55 249.83 753,393 +4.20(+1.71%)
Sep 04, 2024 251.57 253.60 240.27 245.63 615,361 -6.05(-2.40%)
Sep 03, 2024 249.93 253.10 244.18 251.68 773,018 -2.02(-0.80%)
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.