RHI Historical Prices | Robert Half International Inc. Stock

Dow

1.35% Nasdaq

1.12%

Robert Half International Inc. (RHI)

-NYSE

33.88 0.54(1.57%) 4:03PM EDT|After Hours : 33.88 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	34.35	34.61	34.31	34.42	773,700	34.42
Jun 17, 2013	33.89	34.35	33.76	34.27	1,042,700	34.27
Jun 14, 2013	34.16	34.22	33.57	33.59	577,700	33.59
Jun 13, 2013	33.30	34.29	33.14	34.20	661,500	34.20
Jun 12, 2013	33.75	33.75	33.22	33.25	602,100	33.25
Jun 11, 2013	33.40	33.65	33.07	33.41	865,300	33.41
Jun 10, 2013	34.32	34.32	33.70	33.80	707,800	33.80
Jun 7, 2013	34.24	34.60	33.87	34.12	1,038,100	34.12
Jun 6, 2013	33.17	33.88	33.08	33.87	696,700	33.87
Jun 5, 2013	34.00	34.15	33.27	33.31	660,400	33.31
Jun 4, 2013	34.32	34.64	33.62	34.01	995,400	34.01
Jun 3, 2013	34.85	34.92	33.75	34.23	1,723,400	34.23
May 31, 2013	34.66	35.17	34.55	34.76	974,800	34.76
May 30, 2013	34.73	35.36	34.68	34.82	1,236,100	34.82
May 29, 2013	34.91	34.91	34.14	34.71	1,561,600	34.71
May 28, 2013	35.29	35.56	34.82	35.18	723,600	35.18
May 24, 2013	34.91	34.96	34.47	34.82	801,500	34.82
May 23, 2013	35.03	35.16	34.69	35.01	993,100	35.01
May 22, 2013	35.71	36.00	35.14	35.27	1,029,000	35.27
May 22, 2013	0.16 Dividend
May 21, 2013	35.62	35.92	35.55	35.77	694,000	35.61
May 20, 2013	35.98	36.16	35.43	35.58	977,200	35.42
May 17, 2013	35.60	36.12	35.58	36.10	845,400	35.94
May 16, 2013	35.37	35.64	35.01	35.46	1,295,200	35.30
May 15, 2013	34.71	35.56	34.50	35.54	1,345,000	35.38
May 14, 2013	34.06	34.80	34.06	34.76	1,140,800	34.60
May 13, 2013	34.13	34.31	33.69	34.06	927,200	33.91
May 10, 2013	33.78	34.34	33.56	34.30	876,300	34.15
May 9, 2013	33.50	33.94	33.49	33.78	1,469,100	33.63
May 8, 2013	33.54	33.83	33.17	33.58	1,009,200	33.43
May 7, 2013	33.42	33.60	33.25	33.48	1,502,700	33.33
May 6, 2013	32.78	33.51	32.58	33.31	1,800,100	33.16
May 3, 2013	31.80	33.07	31.75	32.90	3,409,900	32.75
May 2, 2013	31.31	31.77	31.08	31.33	4,501,000	31.19
May 1, 2013	32.53	32.61	31.21	31.39	2,697,400	31.25
Apr 30, 2013	32.80	33.05	32.60	32.82	1,405,100	32.67
Apr 29, 2013	32.46	32.88	32.36	32.79	1,201,900	32.64
Apr 26, 2013	32.88	32.95	32.35	32.36	1,435,000	32.22
Apr 25, 2013	33.21	33.30	32.63	32.90	2,833,100	32.75
Apr 24, 2013	34.78	34.78	32.57	33.16	5,696,000	33.01
Apr 23, 2013	36.72	37.00	36.17	36.71	2,196,100	36.55
Apr 22, 2013	36.26	36.87	35.91	36.54	1,501,000	36.38
Apr 19, 2013	35.38	36.85	35.35	36.10	1,218,000	35.94
Apr 18, 2013	35.55	35.60	34.91	35.05	983,600	34.89
Apr 17, 2013	35.72	35.85	35.03	35.39	1,275,600	35.23
Apr 16, 2013	35.32	36.04	35.24	35.99	896,000	35.83
Apr 15, 2013	36.13	36.19	35.06	35.08	697,500	34.92
Apr 12, 2013	36.54	36.68	36.22	36.39	369,900	36.23
Apr 11, 2013	36.60	36.96	36.37	36.65	769,700	36.49
Apr 10, 2013	35.63	36.63	35.63	36.54	775,000	36.38
Apr 9, 2013	35.78	35.78	35.37	35.47	681,500	35.31
Apr 8, 2013	35.38	35.81	35.30	35.78	983,000	35.62
Apr 5, 2013	35.89	35.92	35.19	35.40	1,718,200	35.24
Apr 4, 2013	36.62	36.98	36.28	36.48	1,068,900	36.32
Apr 3, 2013	37.00	37.11	36.28	36.67	984,900	36.51
Apr 2, 2013	37.58	37.59	36.93	37.03	641,500	36.86
Apr 1, 2013	37.53	37.75	37.19	37.37	1,343,000	37.20
Mar 28, 2013	37.13	37.59	36.92	37.53	959,200	37.36
Mar 27, 2013	36.70	37.06	36.51	37.03	728,800	36.86
Mar 26, 2013	36.59	36.98	36.50	36.98	787,200	36.81
Mar 25, 2013	36.46	36.72	36.31	36.48	594,400	36.32
Mar 22, 2013	36.45	36.57	36.15	36.39	654,100	36.23
Mar 21, 2013	36.42	36.81	36.25	36.26	1,260,300	36.10
Mar 20, 2013	35.96	36.78	35.96	36.67	1,095,800	36.51
Mar 19, 2013	35.69	35.87	35.43	35.76	1,047,800	35.60
Mar 18, 2013	35.43	35.76	34.67	35.52	867,300	35.36
Mar 15, 2013	36.11	36.13	35.67	35.75	1,645,300	35.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RHI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Robert Half International Inc. (RHI)