Skip to main content

Robert Half International (NY: RHI )

65.91 -0.76 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 66.54 66.57 65.52 65.91 1,159,872 -0.76(-1.14%)
Jul 18, 2024 66.93 68.31 66.37 66.67 1,270,381 -0.73(-1.08%)
Jul 17, 2024 65.76 67.57 65.52 67.40 1,642,253 +1.37(+2.07%)
Jul 16, 2024 64.04 66.19 63.86 66.03 1,105,043 +2.14(+3.35%)
Jul 15, 2024 63.85 64.63 63.75 63.89 967,031 +0.27(+0.42%)
Jul 12, 2024 63.35 64.02 63.08 63.62 1,083,428 +0.87(+1.39%)
Jul 11, 2024 61.31 63.04 61.31 62.75 1,228,175 +1.44(+2.35%)
Jul 10, 2024 61.10 61.44 60.66 61.31 1,267,988 +0.43(+0.71%)
Jul 09, 2024 63.77 63.77 60.83 60.88 2,149,692 -3.41(-5.30%)
Jul 08, 2024 63.59 64.31 63.34 64.29 1,066,444 +1.03(+1.63%)
Jul 05, 2024 63.32 63.52 62.85 63.26 1,605,689 -0.40(-0.63%)
Jul 03, 2024 63.91 64.38 63.46 63.66 554,488 -0.36(-0.56%)
Jul 02, 2024 63.73 64.50 63.63 64.02 858,298 +0.37(+0.58%)
Jul 01, 2024 63.90 64.32 63.36 63.65 870,072 -0.33(-0.52%)
Jun 28, 2024 63.87 64.46 63.57 63.98 1,890,424 +0.50(+0.79%)
Jun 27, 2024 63.13 63.80 62.89 63.48 1,720,627 +0.35(+0.55%)
Jun 26, 2024 64.04 64.21 63.08 63.13 1,834,428 -1.30(-2.02%)
Jun 25, 2024 64.96 65.34 64.15 64.43 1,602,309 -0.85(-1.30%)
Jun 24, 2024 64.74 66.14 64.58 65.28 1,576,085 +0.23(+0.35%)
Jun 21, 2024 63.92 65.21 63.53 65.05 29,354,150 +1.36(+2.14%)
Jun 20, 2024 63.55 64.49 63.55 63.69 1,764,475 -0.13(-0.20%)
Jun 18, 2024 64.02 64.65 63.19 63.82 1,464,937 -0.16(-0.25%)
Jun 17, 2024 64.64 64.77 62.99 63.98 1,719,289 -0.85(-1.31%)
Jun 14, 2024 63.97 65.49 63.83 64.83 2,273,120 +0.58(+0.90%)
Jun 13, 2024 63.94 64.47 63.24 64.25 2,060,135 +0.57(+0.90%)
Jun 12, 2024 64.44 65.17 63.67 63.68 1,409,522 +0.05(+0.08%)
Jun 11, 2024 64.70 64.86 63.07 63.63 1,922,306 +0.47(+0.74%)
Jun 10, 2024 61.21 63.17 61.07 63.16 2,296,320 +0.91(+1.46%)
Jun 07, 2024 62.50 62.73 62.06 62.25 1,350,127 -0.65(-1.03%)
Jun 06, 2024 63.00 63.64 62.85 62.90 1,338,487 -0.32(-0.51%)
Jun 05, 2024 63.81 63.94 62.78 63.22 1,217,522 -0.52(-0.82%)
Jun 04, 2024 63.40 64.42 63.40 63.74 1,688,727 -0.03(-0.05%)
Jun 03, 2024 64.60 64.70 63.08 63.77 1,857,093 -0.46(-0.72%)
May 31, 2024 64.17 64.72 63.68 64.23 12,436,148 +0.18(+0.28%)
May 30, 2024 64.68 64.71 63.79 64.05 1,783,367 -0.50(-0.77%)
May 29, 2024 65.00 65.30 64.29 64.55 1,470,498 -0.97(-1.48%)
May 28, 2024 66.61 66.93 65.22 65.52 1,625,554 -1.03(-1.55%)
May 24, 2024 67.13 67.17 66.00 66.55 1,647,175 -0.29(-0.43%)
May 23, 2024 67.00 67.16 66.01 66.84 1,631,179 -0.04(-0.06%)
May 22, 2024 68.29 68.46 66.57 66.88 2,110,995 -1.33(-1.95%)
May 21, 2024 69.53 69.53 67.95 68.21 1,137,751 -1.64(-2.34%)
May 20, 2024 70.29 70.37 69.74 69.85 734,696 -0.47(-0.66%)
May 17, 2024 71.06 71.06 70.03 70.31 870,402 -0.61(-0.85%)
May 16, 2024 70.46 71.18 70.10 70.92 1,026,388 +0.32(+0.45%)
May 15, 2024 71.09 71.19 70.12 70.60 1,277,061 +0.04(+0.06%)
May 14, 2024 71.36 71.43 70.25 70.56 726,002 -0.07(-0.10%)
May 13, 2024 70.58 71.10 70.17 70.63 682,446 +0.43(+0.61%)
May 10, 2024 69.62 70.29 69.62 70.20 755,308 +0.61(+0.87%)
May 09, 2024 69.46 69.72 68.85 69.60 823,620 +0.03(+0.04%)
May 08, 2024 68.87 69.62 68.66 69.57 904,213 +0.14(+0.20%)
May 07, 2024 69.79 70.04 69.36 69.43 764,673 -0.03(-0.04%)
May 06, 2024 69.99 70.25 69.33 69.46 763,784 -0.15(-0.21%)
May 03, 2024 69.96 70.19 69.30 69.61 812,522 +0.58(+0.83%)
May 02, 2024 69.49 69.65 68.23 69.03 1,353,682 +0.33(+0.48%)
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.