U.S. Markets close in 5 hrs 11 mins

RH (RH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
308.77-2.87 (-0.92%)
As of 10:48AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2020314.28314.64306.01308.77308.7784,128
Aug 10, 2020313.00316.87305.97311.64311.64404,900
Aug 07, 2020303.09317.61303.09311.33311.33649,800
Aug 06, 2020300.42304.30298.16302.30302.30276,200
Aug 05, 2020297.44301.03294.21300.78300.78327,700
Aug 04, 2020293.47296.64288.19294.12294.12445,800
Aug 03, 2020290.00305.20289.12293.89293.89626,900
Jul 31, 2020291.00291.46282.15287.43287.43335,500
Jul 30, 2020281.70291.40281.70289.70289.70394,300
Jul 29, 2020281.80287.27281.03285.36285.36358,200
Jul 28, 2020291.08292.69278.13278.81278.81417,100
Jul 27, 2020284.65292.52282.03291.86291.86366,600
Jul 24, 2020280.00286.68277.02284.65284.65520,100
Jul 23, 2020285.70288.45277.86282.93282.93496,900
Jul 22, 2020280.10286.49280.10285.03285.03427,400
Jul 21, 2020282.76285.75280.00281.13281.13392,800
Jul 20, 2020284.61287.66277.00280.28280.28493,700
Jul 17, 2020285.06286.46279.03285.63285.63526,600
Jul 16, 2020278.92287.51275.60281.89281.89928,700
Jul 15, 2020273.32280.74269.57279.90279.901,004,900
Jul 14, 2020257.76267.51254.10267.22267.22570,500
Jul 13, 2020263.41275.63258.40258.43258.431,101,000
Jul 10, 2020261.03262.38257.94261.23261.23510,200
Jul 09, 2020264.94266.89256.53260.59260.59741,300
Jul 08, 2020258.89269.21257.51265.34265.341,008,100
Jul 07, 2020256.70263.20255.99257.53257.53609,500
Jul 06, 2020260.00263.18256.76259.30259.30653,500
Jul 02, 2020265.00268.00251.24255.33255.33693,200
Jul 01, 2020250.29264.46248.76259.66259.661,114,800
Jun 30, 2020253.28256.00247.14248.90248.90664,500
Jun 29, 2020253.64255.74246.50252.94252.94540,700
Jun 26, 2020255.20258.51252.93254.24254.241,266,000
Jun 25, 2020249.41255.65246.12254.25254.25603,900
Jun 24, 2020251.75254.49242.21249.72249.72733,600
Jun 23, 2020259.00265.83254.00255.11255.11803,700
Jun 22, 2020251.17257.06247.53254.30254.30593,400
Jun 19, 2020258.59261.75245.21250.12250.12955,800
Jun 18, 2020250.12259.50249.67254.26254.26759,700
Jun 17, 2020253.84259.55249.91251.82251.82755,300
Jun 16, 2020257.00257.42245.85254.90254.901,205,000
Jun 15, 2020229.00249.96229.00245.80245.801,013,100
Jun 12, 2020238.86243.45226.82235.82235.82933,700
Jun 11, 2020232.30238.68227.01229.62229.621,323,500
Jun 10, 2020251.52253.26241.63244.54244.541,020,500
Jun 09, 2020245.88257.05245.15252.01252.011,173,300
Jun 08, 2020250.00257.31248.09253.92253.921,244,100
Jun 05, 2020261.01265.00235.37246.21246.212,576,500
Jun 04, 2020253.08265.87244.53248.41248.412,471,000
Jun 03, 2020251.56257.69242.90255.26255.262,065,100
Jun 02, 2020233.83249.74228.30248.26248.263,490,900
Jun 01, 2020215.43216.80208.81212.57212.57985,300
May 29, 2020215.05221.25210.72216.89216.891,572,700
May 28, 2020210.89217.02205.01210.26210.261,488,800
May 27, 2020201.44210.81195.92208.57208.571,668,000
May 26, 2020207.99209.76194.00198.31198.312,607,400
May 22, 2020187.90199.25185.38198.15198.151,580,300
May 21, 2020174.20193.35172.98189.04189.042,221,400
May 20, 2020180.04182.20173.75174.32174.321,093,500
May 19, 2020173.59178.53169.70173.66173.661,011,200
May 18, 2020161.46176.23161.46174.88174.881,583,300
May 15, 2020148.00156.77145.96154.63154.63807,200
May 14, 2020143.25151.10138.42150.24150.241,212,100
May 13, 2020156.30157.98143.79146.61146.611,427,800
May 12, 2020165.50166.60156.14156.40156.40961,800
May 11, 2020158.68167.27156.62164.12164.121,089,300
May 08, 2020154.79161.33153.08159.95159.95808,300
May 07, 2020150.26152.39149.36151.52151.52664,200
May 06, 2020147.68147.83141.50147.00147.00710,900
May 05, 2020150.00151.40143.18143.28143.281,120,400
May 04, 2020132.54143.35129.11142.28142.28865,800
May 01, 2020138.98141.58134.03137.46137.461,049,900
Apr 30, 2020152.22152.22143.78143.78143.78941,300
Apr 29, 2020150.71159.45149.45154.82154.821,100,600
Apr 28, 2020151.03152.36143.74148.94148.941,487,300
Apr 27, 2020136.43144.99135.83144.58144.581,432,600
Apr 24, 2020126.33134.50125.23132.84132.841,238,600
Apr 23, 2020125.98130.40124.14125.19125.191,075,200
Apr 22, 2020123.26127.75122.64127.43127.43778,100
Apr 21, 2020120.50124.50118.60119.79119.79769,400
Apr 20, 2020125.99130.46123.10124.51124.511,361,500
Apr 17, 2020128.07132.66127.33129.87129.87920,000
Apr 16, 2020124.25125.52119.00121.90121.901,099,300
Apr 15, 2020124.00126.48120.57122.87122.871,228,600
Apr 14, 2020135.03138.82129.21130.79130.791,612,600
Apr 13, 2020119.68129.09116.62128.42128.421,381,300
Apr 09, 2020115.96126.22115.57122.65122.652,064,700
Apr 08, 2020106.21115.33105.08112.28112.281,705,200
Apr 07, 2020110.56113.0099.75105.08105.081,675,600
Apr 06, 202093.60104.0392.10103.84103.842,561,600
Apr 03, 202089.4292.5084.6186.1986.191,752,500
Apr 02, 202088.2599.3087.1189.1189.111,915,000
Apr 01, 202094.6098.3386.4188.6388.632,451,900
Mar 31, 2020100.63112.0098.56100.47100.474,947,800
Mar 30, 2020111.40121.90109.99118.00118.003,376,600
Mar 27, 2020101.91113.0097.11110.93110.931,857,100
Mar 26, 2020109.93113.50102.69108.14108.142,165,500
Mar 25, 2020107.15115.4696.48106.12106.122,627,300
Mar 24, 202088.47104.7687.13104.06104.062,472,500
Mar 23, 202082.0482.8373.1480.4380.432,046,100
Mar 20, 202093.4095.3480.0582.1382.131,962,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...