RHI - Robert Half International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201754.8954.9754.4554.5954.59695,800
Nov 22, 20170.24 Dividend
Nov 21, 201754.9955.1254.5055.1154.871,077,500
Nov 20, 201754.9055.0454.5454.9054.661,121,800
Nov 17, 201754.8255.2254.2454.9054.661,202,500
Nov 16, 201753.7855.1653.4654.9054.661,357,400
Nov 15, 201753.3853.9352.9053.4353.20970,900
Nov 14, 201753.1853.7152.9653.5153.28784,200
Nov 13, 201752.7553.7052.5953.5353.30920,500
Nov 10, 201752.5652.9752.2352.9052.67461,800
Nov 09, 201752.5853.0952.3252.5552.32834,900
Nov 08, 201752.3552.9152.1552.7452.51670,300
Nov 07, 201752.3052.4851.5452.4352.20947,500
Nov 06, 201752.0152.6151.5452.2552.02942,400
Nov 03, 201751.6952.4351.6352.3452.11925,500
Nov 02, 201751.5751.9950.9951.8551.62589,200
Nov 01, 201751.9852.0951.0551.5551.33856,200
Oct 31, 201750.9752.1550.9751.7751.54718,100
Oct 30, 201752.5552.6450.9051.0050.781,795,500
Oct 27, 201753.1453.5052.1752.8452.611,166,600
Oct 26, 201751.8453.4851.7653.2653.031,134,700
Oct 25, 201751.9853.4951.2451.5951.372,517,500
Oct 24, 201750.9151.4950.4950.8650.641,799,700
Oct 23, 201751.5951.6950.7950.8450.62998,700
Oct 20, 201751.0851.8750.7451.6551.431,338,600
Oct 19, 201749.8051.0149.5350.9250.70855,900
Oct 18, 201749.5750.4249.5250.0749.851,058,700
Oct 17, 201749.0949.3648.7348.9848.77363,500
Oct 16, 201749.0149.1648.6649.0548.84614,200
Oct 13, 201749.0149.3848.8749.0148.801,090,900
Oct 12, 201748.5649.1548.2148.9048.691,209,100
Oct 11, 201749.5050.1448.5248.7448.531,557,200
Oct 10, 201751.4051.4451.0851.3751.15535,000
Oct 09, 201751.1151.3250.7651.2651.04621,300
Oct 06, 201751.2151.3850.7651.1450.92568,900
Oct 05, 201751.4551.6150.8851.1750.95725,800
Oct 04, 201751.3151.6150.9751.4651.241,162,300
Oct 03, 201751.1651.7651.0151.3851.161,298,200
Oct 02, 201750.2651.5050.0051.1650.941,398,800
Sep 29, 201750.4150.7250.0450.3450.12997,500
Sep 28, 201749.4250.5849.4250.4150.191,225,600
Sep 27, 201749.1350.0048.7049.5049.282,165,300
Sep 26, 201749.1549.3748.3549.1048.89891,700
Sep 25, 201748.7549.1448.5649.1148.90653,100
Sep 22, 201747.9848.6847.7948.6048.39774,500
Sep 21, 201747.9548.0447.7247.9647.75581,200
Sep 20, 201747.4847.9947.4547.9347.72741,400
Sep 19, 201747.0047.6846.7647.4547.24824,500
Sep 18, 201746.5346.9446.3946.9246.721,013,700
Sep 15, 201746.0346.5244.7246.4746.271,120,400
Sep 14, 201746.2746.3145.9146.1945.99605,400
Sep 13, 201746.3146.4346.0946.3546.15540,600
Sep 12, 201745.9746.4845.9046.4546.25555,200
Sep 11, 201745.8946.5545.6145.8645.66677,400
Sep 08, 201744.7345.7344.5345.4945.29747,700
Sep 07, 201744.4844.8644.3944.8544.65738,000
Sep 06, 201744.7844.9244.3844.3944.20969,900
Sep 05, 201745.1745.1744.4144.6244.43696,900
Sep 01, 201745.4045.6944.9145.2845.08783,600
Aug 31, 201744.4445.3344.3545.3045.101,028,700
Aug 30, 201744.4144.5544.1444.2544.06659,800
Aug 29, 201743.8344.5743.8044.4544.26772,600
Aug 28, 201744.1044.2343.8844.1043.911,035,200
Aug 25, 201743.9944.3343.8144.0443.85535,900
Aug 24, 201743.8943.8943.5343.7243.53583,600
Aug 23, 201743.6944.0043.4543.7043.51728,700
Aug 23, 20170.24 Dividend
Aug 22, 201743.6644.4443.6244.0743.64663,400
Aug 21, 201743.3543.6943.1343.5643.13620,400
Aug 18, 201743.0843.7342.9243.3342.91795,500
Aug 17, 201743.7143.9943.2343.2442.82731,200
Aug 16, 201744.0744.2443.7643.8443.41766,100
Aug 15, 201744.1444.3843.7543.8843.45613,600
Aug 14, 201743.8244.2843.5143.9843.55567,200
Aug 11, 201743.2943.8443.2843.4142.99493,200
Aug 10, 201743.8143.9943.3443.4243.001,182,000
Aug 09, 201744.0244.2943.7343.9343.501,257,900
Aug 08, 201743.8944.7743.7644.2443.811,439,800
Aug 07, 201744.1444.4643.8243.8743.44895,100
Aug 04, 201744.6444.8243.9444.2243.791,139,500
Aug 03, 201744.4344.9244.2444.4944.061,278,000
Aug 02, 201745.1045.4544.0844.5144.071,265,900
Aug 01, 201745.2845.6144.8645.1244.681,417,200
Jul 31, 201745.0145.4044.6845.2544.811,068,200
Jul 28, 201743.8045.1843.7344.8244.381,169,400
Jul 27, 201744.2244.3643.5143.8243.391,702,700
Jul 26, 201746.7747.3544.1944.2443.812,510,100
Jul 25, 201747.5847.8347.0047.8047.331,418,800
Jul 24, 201748.4848.6546.8347.1746.711,515,000
Jul 21, 201748.5748.9548.3248.4247.95565,000
Jul 20, 201748.4448.8248.2548.6648.18571,300
Jul 19, 201748.3948.6748.1948.4547.98551,900
Jul 18, 201748.4048.8547.8848.3347.86865,300
Jul 17, 201748.9449.0148.5848.6048.12645,800
Jul 14, 201748.9449.2248.7649.0548.57596,800
Jul 13, 201749.2649.2648.7448.9548.47604,400
Jul 12, 201748.8249.2948.7649.1648.68580,300
Jul 11, 201749.3849.3848.3248.4147.94719,700
Jul 10, 201748.9849.5748.5849.3948.91871,700
Jul 07, 201748.2449.5048.1649.1748.691,004,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...