RHI - Robert Half International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202049.7650.7449.2450.6850.681,476,700
Jul 09, 202050.3350.4449.0449.2749.27624,100
Jul 08, 202050.6850.9349.8950.5350.53774,800
Jul 07, 202051.9651.9650.5550.5950.59795,100
Jul 06, 202052.5053.1151.8752.4152.41678,700
Jul 02, 202052.2253.1951.6451.7251.72815,000
Jul 01, 202053.2253.2251.3551.4951.491,281,900
Jun 30, 202051.5753.0451.5752.8352.831,193,900
Jun 29, 202051.1151.8550.6551.8351.831,099,900
Jun 26, 202049.8550.7249.5050.6050.603,782,900
Jun 25, 202048.9450.5248.4650.3450.341,378,300
Jun 24, 202051.3251.5849.4049.4749.472,560,700
Jun 23, 202052.0152.4251.5251.9251.921,383,800
Jun 22, 202050.6751.5149.9851.2551.251,318,800
Jun 19, 202052.5152.5150.1951.1051.102,723,100
Jun 18, 202051.9752.9051.4051.6851.68878,100
Jun 17, 202052.4253.5452.0252.5252.521,207,900
Jun 16, 202053.4853.5051.6852.3752.371,421,300
Jun 15, 202049.4151.9649.2551.6051.601,322,200
Jun 12, 202053.2053.5550.2751.2951.291,216,900
Jun 11, 202053.1853.5351.0751.1151.111,330,000
Jun 10, 202057.7157.7155.3655.4655.461,099,000
Jun 09, 202058.7958.7957.2757.8157.811,261,400
Jun 08, 202058.3960.1458.3959.9259.921,730,800
Jun 05, 202057.9860.0657.6257.8957.892,519,400
Jun 04, 202054.6656.6154.5955.8655.861,779,100
Jun 03, 202054.2355.3053.9555.1055.101,677,300
Jun 02, 202052.3253.3452.0653.1853.18985,900
Jun 01, 202050.8952.3250.8551.8351.831,028,000
May 29, 202050.8951.2449.7150.7450.741,624,800
May 28, 202052.3752.4551.1151.4351.43993,200
May 27, 202051.7552.4351.1151.7851.781,113,500
May 26, 202048.8551.5548.8550.5750.571,839,100
May 22, 202048.1148.3147.3247.4147.41999,900
May 22, 20200.34 Dividend
May 21, 202049.4349.9148.4248.5048.16764,200
May 20, 202048.6650.2848.6648.9948.65910,700
May 19, 202047.7249.0847.7248.1747.83965,600
May 18, 202046.9048.9046.8148.5748.231,193,100
May 15, 202044.1845.5544.1845.1444.821,485,200
May 14, 202042.8544.6241.8244.6144.301,282,800
May 13, 202044.5344.5343.2243.5543.241,272,400
May 12, 202046.3746.8644.8144.8644.551,144,800
May 11, 202046.8646.9846.2246.4346.101,143,600
May 08, 202045.5447.5445.5447.3847.051,280,400
May 07, 202044.6545.6844.6545.1644.841,148,800
May 06, 202044.6244.7643.7043.8943.58964,800
May 05, 202044.8345.5244.2244.3644.051,153,000
May 04, 202044.0044.5443.3744.2143.901,463,100
May 01, 202046.4046.5243.9744.3844.071,458,000
Apr 30, 202046.8447.6746.6847.2746.941,587,100
Apr 29, 202047.5148.6847.2048.2947.952,042,900
Apr 28, 202046.4447.4445.7046.3045.981,430,700
Apr 27, 202044.3245.8644.2945.5145.191,416,700
Apr 24, 202045.0047.1642.6444.0643.753,304,000
Apr 23, 202042.3644.2042.0143.7843.472,037,700
Apr 22, 202042.1942.3840.9741.3541.062,418,500
Apr 21, 202039.3941.6239.2741.3041.011,758,000
Apr 20, 202041.3742.6341.1141.1940.901,815,500
Apr 17, 202041.8543.4041.5143.2442.941,555,500
Apr 16, 202041.3041.3038.9540.4040.121,672,000
Apr 15, 202040.4941.9139.5341.1840.891,832,300
Apr 14, 202041.4742.3340.8841.7441.452,022,000
Apr 13, 202042.7943.2040.2540.9340.641,876,700
Apr 09, 202042.3743.9641.8843.2842.981,653,600
Apr 08, 202041.0341.7339.7041.4041.111,528,800
Apr 07, 202039.9141.2139.1840.1739.893,356,400
Apr 06, 202038.2238.9335.2338.1537.884,580,900
Apr 03, 202038.0338.5837.2737.9737.701,809,200
Apr 02, 202037.6839.2737.0637.8337.561,726,700
Apr 01, 202036.1838.2935.3838.1737.902,007,700
Mar 31, 202039.7740.4737.0537.7537.491,874,800
Mar 30, 202039.1941.9639.0140.3140.031,952,800
Mar 27, 202041.5942.3838.8439.0138.741,697,300
Mar 26, 202040.4343.7538.8443.4643.162,098,100
Mar 25, 202039.2442.4737.1139.8739.591,974,300
Mar 24, 202035.7739.4835.4239.1838.912,136,900
Mar 23, 202034.6035.6432.3834.1733.931,917,700
Mar 20, 202038.8538.8534.3835.0034.751,565,900
Mar 19, 202038.5540.8636.7238.2037.931,235,800
Mar 18, 202038.7739.9535.9339.3839.101,486,100
Mar 17, 202044.2744.6940.0441.4541.161,649,200
Mar 16, 202041.8445.1141.5443.4443.141,457,900
Mar 13, 202045.9547.2844.2147.2346.901,719,400
Mar 12, 202043.7646.0242.8743.5643.251,798,800
Mar 11, 202046.5947.1145.9146.5146.181,937,800
Mar 10, 202046.2848.1343.8348.1047.761,695,900
Mar 09, 202045.8447.6344.1044.6744.362,005,500
Mar 06, 202046.2749.1446.1149.0648.722,087,200
Mar 05, 202048.5849.5347.4047.6947.361,286,500
Mar 04, 202049.2850.3348.1350.1849.831,544,700
Mar 03, 202050.9251.8148.1248.4448.101,560,700
Mar 02, 202050.7151.0749.0651.0750.711,438,800
Feb 28, 202048.8950.5048.7450.4150.062,499,500
Feb 27, 202051.1752.5350.2550.7650.401,309,700
Feb 26, 202053.8954.3152.2552.2651.891,274,000
Feb 25, 202056.5256.8953.3853.4653.091,060,000
Feb 24, 202057.1157.3056.3256.6756.271,311,200
Feb 24, 20200.34 Dividend
Feb 21, 202058.8459.6158.4459.2158.46980,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...