RHI - Robert Half International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201956.6057.1856.0256.3156.31748,200
May 23, 201955.5856.5655.1756.2056.201,348,100
May 23, 20190.31 Dividend
May 22, 201956.7957.0556.3556.5556.24957,600
May 21, 201956.4357.2556.3757.0156.70864,600
May 20, 201955.6856.3055.2155.8455.53971,500
May 17, 201955.6456.4855.5256.0055.69874,500
May 16, 201956.3056.6456.0356.1855.87844,400
May 15, 201955.4456.2655.3756.0255.71814,600
May 14, 201955.8756.5055.7656.0855.772,044,700
May 13, 201956.2956.8655.4655.6555.341,530,700
May 10, 201957.3157.8256.4057.7057.381,647,000
May 09, 201958.0358.1257.1457.4557.141,589,100
May 08, 201959.4059.4058.5058.5558.231,320,700
May 07, 201960.1460.3958.8759.4159.081,229,400
May 06, 201960.4061.0660.1260.8960.56729,900
May 03, 201961.6461.8560.4361.5761.231,224,900
May 02, 201960.7461.4960.5361.3260.981,084,200
May 01, 201962.2162.4860.8860.8960.56934,100
Apr 30, 201962.4062.4161.7762.0961.751,905,400
Apr 29, 201962.2362.5961.9362.2961.951,468,500
Apr 26, 201962.3762.7961.8062.4562.111,122,800
Apr 25, 201962.2762.9461.9062.1061.761,738,500
Apr 24, 201962.1063.8561.7063.0062.654,130,300
Apr 23, 201967.9669.0867.5168.7968.412,143,000
Apr 22, 201967.8068.0067.2067.3967.02981,500
Apr 18, 201967.2568.2766.9368.1567.781,413,500
Apr 17, 201967.6668.1267.0067.2066.831,180,900
Apr 16, 201967.4067.7767.1767.2266.85808,100
Apr 15, 201967.1667.3866.5766.9966.62701,400
Apr 12, 201966.8967.5066.0966.9666.59959,900
Apr 11, 201965.9166.5165.8466.4966.131,014,000
Apr 10, 201965.5965.7165.1365.6065.24905,600
Apr 09, 201966.6566.7265.4665.6065.241,002,100
Apr 08, 201967.3667.4166.8767.1466.77598,500
Apr 05, 201967.6967.9767.0067.4567.08688,700
Apr 04, 201967.8667.9967.0267.3266.95621,400
Apr 03, 201966.8467.7566.6867.6467.271,146,300
Apr 02, 201966.6866.8165.7966.2165.851,019,200
Apr 01, 201965.8566.7265.5566.5766.211,180,600
Mar 29, 201964.9565.4964.7465.1664.80982,800
Mar 28, 201963.3464.6563.3464.4564.101,003,000
Mar 27, 201963.3163.8462.3263.2362.88857,600
Mar 26, 201963.8163.9263.0363.5063.15850,800
Mar 25, 201963.3263.5662.1563.1562.801,018,700
Mar 22, 201966.2066.2563.7163.7363.381,122,900
Mar 21, 201964.9166.6864.6666.3766.01912,900
Mar 20, 201966.6366.9065.1965.2064.84784,700
Mar 19, 201966.8567.3266.5466.6966.32962,600
Mar 18, 201965.9466.6765.9466.6266.251,184,100
Mar 15, 201965.4165.9665.4165.9365.572,607,000
Mar 14, 201965.5565.6665.0865.3464.98960,900
Mar 13, 201965.5665.9565.2265.6265.261,078,200
Mar 12, 201965.2965.4864.4965.1664.801,338,300
Mar 11, 201964.6665.0564.1465.0164.65953,400
Mar 08, 201964.8964.9963.7364.6864.331,185,700
Mar 07, 201965.8465.8465.0165.4465.081,165,600
Mar 06, 201967.1767.5065.5365.7865.421,354,900
Mar 05, 201967.7568.1567.0667.0966.721,237,900
Mar 04, 201968.5468.5466.9667.5967.22908,800
Mar 01, 201968.5969.0167.8968.2067.831,086,300
Feb 28, 201968.2469.0067.8568.1967.82952,500
Feb 27, 201967.6268.3367.0868.2767.90681,900
Feb 26, 201967.7368.2567.5267.5867.21903,300
Feb 25, 201968.5168.7667.6967.8267.45750,500
Feb 22, 201967.4368.2867.0968.2667.89778,400
Feb 22, 20190.31 Dividend
Feb 21, 201967.9467.9466.7367.3966.71695,500
Feb 20, 201967.4567.8967.0667.7367.051,003,300
Feb 19, 201966.8967.9066.5967.4566.771,375,500
Feb 15, 201966.9967.4066.6866.9866.31677,800
Feb 14, 201965.5166.5465.3266.2865.61965,400
Feb 13, 201965.9966.6365.8466.2865.61986,400
Feb 12, 201965.0065.8764.9065.4964.83792,400
Feb 11, 201963.9464.8063.6864.7464.09931,200
Feb 08, 201962.4863.4662.3463.4062.76713,800
Feb 07, 201962.9063.7962.6763.0662.431,074,300
Feb 06, 201963.5064.0763.4063.6663.02742,900
Feb 05, 201964.4064.4263.2263.6162.971,207,300
Feb 04, 201963.6364.3362.8264.2363.581,308,400
Feb 01, 201964.4064.5863.0863.5062.861,924,200
Jan 31, 201965.3165.3163.9264.4363.781,708,900
Jan 30, 201965.1467.9062.8465.1964.533,046,500
Jan 29, 201960.9761.1160.2660.7260.111,420,000
Jan 28, 201960.4960.8359.8760.7860.171,036,300
Jan 25, 201960.8561.4360.8260.9960.38837,900
Jan 24, 201959.3460.3759.0860.3459.731,095,100
Jan 23, 201959.9860.6058.6859.4058.80843,600
Jan 22, 201960.5060.5559.1759.7659.16950,900
Jan 18, 201960.5661.1260.0860.8760.261,104,200
Jan 17, 201958.5460.3758.3360.1859.571,232,500
Jan 16, 201958.6159.3258.1858.7958.20932,900
Jan 15, 201958.4158.8558.0558.6158.02652,100
Jan 14, 201957.8758.9157.6658.3057.71697,700
Jan 11, 201957.8058.9157.2958.3857.79894,800
Jan 10, 201957.9658.4957.3658.1957.60976,500
Jan 09, 201957.7458.7757.2058.3357.741,262,400
Jan 08, 201956.7457.3855.9157.3456.761,303,500
Jan 07, 201955.9156.4055.1655.9055.341,113,700
Jan 04, 201953.9256.5053.9256.0955.531,576,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...