RH - RH

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019138.63141.17134.07139.20139.20543,300
Aug 15, 2019137.64139.00134.07137.32137.32681,900
Aug 14, 2019138.71139.00135.12136.93136.93823,700
Aug 13, 2019140.00143.00138.60142.06142.06598,400
Aug 12, 2019136.00141.76136.00140.89140.89644,100
Aug 09, 2019139.35141.23135.50137.18137.18617,800
Aug 08, 2019137.10140.62136.51139.97139.97574,200
Aug 07, 2019133.28136.37133.14135.23135.23505,900
Aug 06, 2019134.31137.84133.92136.10136.10617,200
Aug 05, 2019133.92134.68131.92134.05134.05894,400
Aug 02, 2019136.61138.20132.66136.83136.83975,800
Aug 01, 2019143.23144.87134.50136.08136.081,680,100
Jul 31, 2019139.60141.99137.67139.40139.40674,400
Jul 30, 2019136.92140.51133.91139.99139.991,670,500
Jul 29, 2019130.10132.30129.35132.18132.18516,600
Jul 26, 2019128.50130.98127.80130.78130.78534,600
Jul 25, 2019129.95130.09127.10127.86127.86567,600
Jul 24, 2019125.00129.84125.00129.21129.21682,200
Jul 23, 2019124.64126.04123.48125.13125.13521,300
Jul 22, 2019124.80127.41123.19123.77123.77528,100
Jul 19, 2019126.49128.00124.50124.81124.81417,400
Jul 18, 2019124.07126.53122.09126.40126.40866,300
Jul 17, 2019126.57126.94123.33124.47124.47633,000
Jul 16, 2019124.13126.97123.55126.62126.62520,300
Jul 15, 2019123.23125.09122.35124.32124.32784,500
Jul 12, 2019120.97123.45120.36122.25122.25498,100
Jul 11, 2019119.07121.82118.30120.98120.98351,900
Jul 10, 2019122.14122.14119.15119.82119.82525,500
Jul 09, 2019118.78122.34118.00121.28121.28690,800
Jul 08, 2019122.56123.00118.50119.26119.26777,900
Jul 05, 2019120.48123.12120.48122.58122.58396,900
Jul 03, 2019120.00122.18119.14121.17121.17453,000
Jul 02, 2019118.50119.88117.59119.65119.65643,500
Jul 01, 2019117.66119.67116.84118.87118.87926,500
Jun 28, 2019113.48115.60112.35115.60115.601,125,400
Jun 27, 2019110.00114.57108.64113.46113.46773,400
Jun 26, 2019111.56112.44109.10109.10109.10718,600
Jun 25, 2019115.15115.45110.20110.88110.88659,000
Jun 24, 2019116.82116.82113.88115.01115.01828,000
Jun 21, 2019114.41117.38113.48114.76114.761,126,800
Jun 20, 2019118.31118.31112.14115.33115.331,132,200
Jun 19, 2019115.75117.68114.61117.30117.30813,100
Jun 18, 2019113.73117.62113.59115.76115.76986,800
Jun 17, 2019111.20114.11110.90113.16113.161,039,600
Jun 14, 2019109.82112.20106.75111.37111.372,325,000
Jun 13, 2019120.00121.75109.71109.91109.918,809,600
Jun 12, 201992.8896.4892.0094.8994.892,690,100
Jun 11, 201993.1395.4791.8693.2593.25781,600
Jun 10, 201989.7493.3389.6792.4092.40713,900
Jun 07, 201988.4090.2087.3288.9588.95481,000
Jun 06, 201990.5091.0585.9188.0888.08908,700
Jun 05, 201992.8593.1288.4990.7390.73467,300
Jun 04, 201989.3892.4988.3792.1092.101,036,900
Jun 03, 201984.9787.9084.3586.5086.50929,900
May 31, 201987.2687.2684.1185.1585.15830,800
May 30, 201988.4089.6086.5987.0887.08675,600
May 29, 201988.8188.8185.9387.7787.77696,100
May 28, 201988.7591.0488.7589.6289.62820,100
May 24, 201988.5989.5087.2289.0589.05623,100
May 23, 201991.3091.3286.3987.3387.331,046,800
May 22, 201994.7395.1491.6491.9091.90740,000
May 21, 201991.9596.4291.8095.8895.88573,700
May 20, 201993.7094.3190.7991.6791.67843,900
May 17, 201995.8997.5093.7694.2094.20862,800
May 16, 201999.60100.8996.9297.0697.06879,900
May 15, 201998.1299.7196.6998.9498.94638,100
May 14, 201996.1199.4294.6998.8898.88851,300
May 13, 201998.86100.4194.3195.0195.011,259,300
May 10, 2019101.56103.41100.44102.87102.87450,300
May 09, 2019100.56101.9198.44101.91101.91718,800
May 08, 2019101.37103.84100.12101.16101.16948,300
May 07, 2019103.41105.10100.99101.14101.141,228,600
May 06, 2019105.68106.33104.26104.90104.901,085,900
May 03, 2019109.66109.98107.38108.80108.80492,600
May 02, 2019105.81109.58105.45109.35109.35683,400
May 01, 2019106.80108.65105.37105.69105.691,019,400
Apr 30, 2019107.72108.15105.98106.71106.71746,000
Apr 29, 2019105.92107.78105.39107.39107.39571,600
Apr 26, 2019106.99107.29105.25105.92105.92614,000
Apr 25, 2019107.60109.01105.22107.11107.11653,800
Apr 24, 2019105.45108.21105.10107.93107.93731,200
Apr 23, 2019104.01106.87103.50105.36105.361,131,200
Apr 22, 2019106.56106.99102.65103.34103.341,901,900
Apr 18, 2019111.24113.29106.96107.42107.421,635,700
Apr 17, 2019119.00120.09111.50111.54111.541,829,300
Apr 16, 2019114.36118.95114.21118.53118.531,563,000
Apr 15, 2019115.90116.27113.12114.16114.161,606,100
Apr 12, 2019119.00119.70115.36115.71115.712,036,700
Apr 11, 2019115.47118.60114.66118.05118.052,285,700
Apr 10, 2019111.18115.99111.18115.53115.532,143,400
Apr 09, 2019108.04112.59107.30111.26111.262,223,800
Apr 08, 2019105.11109.17104.90108.91108.911,957,200
Apr 05, 2019105.53106.45104.47104.76104.76821,400
Apr 04, 2019106.89107.47104.03105.35105.351,097,100
Apr 03, 2019101.87107.64101.83106.64106.642,362,500
Apr 02, 2019102.96102.96100.30101.25101.251,982,300
Apr 01, 2019104.50105.50100.15103.36103.364,241,600
Mar 29, 2019112.77114.50102.19102.95102.9513,273,100
Mar 28, 2019130.55133.15128.77131.93131.933,185,100
Mar 27, 2019129.44131.50127.71129.40129.40823,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...