RH - RH

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020223.92228.16222.31223.87223.87910,200
Jan 21, 2020222.34224.39219.52221.23221.23887,600
Jan 17, 2020224.59229.70222.30222.39222.39848,600
Jan 16, 2020221.83223.67218.22223.28223.28616,900
Jan 15, 2020223.13224.16219.57221.06221.06736,300
Jan 14, 2020214.97225.25214.04223.36223.361,345,500
Jan 13, 2020208.49215.93203.15215.51215.511,555,900
Jan 10, 2020217.95218.26207.09207.63207.632,169,700
Jan 09, 2020212.60219.62210.10218.46218.461,356,200
Jan 08, 2020215.62216.60211.15211.32211.321,003,400
Jan 07, 2020214.06216.20211.10215.87215.871,121,500
Jan 06, 2020207.27213.79205.68212.77212.771,473,100
Jan 03, 2020210.00210.78206.53209.40209.40708,700
Jan 02, 2020214.86214.86209.83211.50211.501,012,600
Dec 31, 2019210.78215.83210.19213.50213.503,714,700
Dec 30, 2019214.47215.90209.26211.96211.961,321,800
Dec 27, 2019222.26222.66212.39214.87214.872,309,400
Dec 26, 2019228.50229.55224.59227.74227.74709,400
Dec 24, 2019223.10228.40223.04228.13228.13359,400
Dec 23, 2019221.98223.19218.50222.95222.95639,200
Dec 20, 2019223.97224.19219.90220.80220.80998,800
Dec 19, 2019220.90226.87220.50223.06223.06927,800
Dec 18, 2019222.14224.63218.20221.10221.10616,600
Dec 17, 2019222.12223.49219.66222.43222.43641,300
Dec 16, 2019220.00224.49216.06220.50220.50822,600
Dec 13, 2019221.00224.73217.60218.97218.971,207,000
Dec 12, 2019233.00233.00218.67220.50220.502,623,000
Dec 11, 2019233.21234.14230.33233.21233.21892,700
Dec 10, 2019238.00238.33232.78233.00233.001,370,700
Dec 09, 2019240.02240.81236.49237.37237.371,872,400
Dec 06, 2019233.91243.67231.90241.97241.972,915,000
Dec 05, 2019210.00233.33209.15233.17233.175,669,900
Dec 04, 2019202.00207.01199.51205.62205.622,096,600
Dec 03, 2019196.66200.23193.00199.90199.90908,300
Dec 02, 2019206.33206.33199.01199.26199.261,581,800
Nov 29, 2019204.58208.33204.04205.59205.59527,600
Nov 27, 2019206.71207.40202.03205.06205.061,168,300
Nov 26, 2019203.15207.28201.76206.22206.22975,600
Nov 25, 2019196.91202.43196.14202.14202.141,001,800
Nov 22, 2019195.52198.66192.35195.54195.541,083,400
Nov 21, 2019189.95199.29188.25195.08195.081,681,900
Nov 20, 2019182.46192.39181.04189.74189.741,363,300
Nov 19, 2019187.26187.55178.50182.22182.221,201,400
Nov 18, 2019188.43192.74186.87187.55187.551,314,900
Nov 15, 2019187.19190.50182.01188.47188.472,959,700
Nov 14, 2019173.53176.49173.27175.22175.22590,000
Nov 13, 2019174.25175.50171.63172.98172.98578,700
Nov 12, 2019175.19175.55173.39174.49174.49346,700
Nov 11, 2019174.07175.74172.25174.71174.71379,400
Nov 08, 2019174.78176.59172.21175.04175.04504,700
Nov 07, 2019174.50177.93174.12175.26175.26761,300
Nov 06, 2019171.35173.92170.91173.10173.10485,200
Nov 05, 2019174.05177.46171.61172.68172.68625,000
Nov 04, 2019178.00178.89171.00173.29173.29825,900
Nov 01, 2019181.79182.47173.23175.84175.84765,200
Oct 31, 2019182.50182.94174.82181.70181.701,119,900
Oct 30, 2019186.87187.50182.13184.94184.94558,900
Oct 29, 2019186.50189.66186.50187.11187.11400,400
Oct 28, 2019189.46192.00184.04186.50186.50571,100
Oct 25, 2019183.60190.56183.48188.59188.591,332,800
Oct 24, 2019186.81187.30182.50185.17185.171,217,500
Oct 23, 2019184.79186.14183.36186.08186.08435,500
Oct 22, 2019184.62186.85184.54184.99184.99456,400
Oct 21, 2019182.69186.75182.69184.74184.74769,900
Oct 18, 2019183.52184.51178.56180.92180.92706,800
Oct 17, 2019183.16186.13182.59185.00185.00599,300
Oct 16, 2019181.93184.35181.18181.98181.98427,100
Oct 15, 2019182.71184.54180.97182.73182.73675,000
Oct 14, 2019179.15183.19178.75182.11182.11581,400
Oct 11, 2019179.35181.41177.84179.31179.31827,300
Oct 10, 2019174.41177.70174.01176.81176.81857,400
Oct 09, 2019174.77175.78173.50174.13174.13491,200
Oct 08, 2019173.50174.99171.29173.75173.75682,500
Oct 07, 2019170.36178.18170.36175.41175.411,112,200
Oct 04, 2019168.70170.56167.85170.29170.29437,200
Oct 03, 2019165.19169.66162.01169.50169.501,135,200
Oct 02, 2019169.29170.05164.30164.95164.951,102,600
Oct 01, 2019171.39175.21170.02170.55170.55668,700
Sep 30, 2019171.43172.87169.74170.83170.83621,000
Sep 27, 2019170.32171.83168.30171.23171.23577,600
Sep 26, 2019170.46170.76167.59169.22169.22590,100
Sep 25, 2019168.55172.00167.33170.05170.05612,900
Sep 24, 2019168.49170.97166.22168.62168.62694,700
Sep 23, 2019168.02171.28167.80168.32168.32678,500
Sep 20, 2019170.22171.47167.17169.00169.001,063,200
Sep 19, 2019173.77175.29168.33169.49169.491,031,600
Sep 18, 2019173.39173.39168.74171.51171.51835,600
Sep 17, 2019169.55172.98169.40172.73172.73815,400
Sep 16, 2019172.73174.29168.33169.56169.561,205,800
Sep 13, 2019166.98174.41165.14173.63173.632,533,800
Sep 12, 2019168.21173.20165.00169.12169.122,639,000
Sep 11, 2019155.35171.13154.08166.95166.954,400,100
Sep 10, 2019153.62159.04152.00158.88158.882,719,000
Sep 09, 2019152.89154.79150.51153.51153.511,360,700
Sep 06, 2019145.20151.58145.00149.07149.071,074,600
Sep 05, 2019142.20145.82141.93144.57144.57798,000
Sep 04, 2019142.40143.34139.10140.11140.11459,900
Sep 03, 2019141.85143.73138.20140.60140.60676,600
Aug 30, 2019143.28144.58141.01143.25143.25440,100
Aug 29, 2019143.80144.59138.10142.84142.84797,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...