RHI - Robert Half International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201958.4659.1057.6257.6457.641,469,000
Jul 18, 201958.1758.4757.9458.1658.161,288,400
Jul 17, 201958.7758.9758.2458.2658.261,231,600
Jul 16, 201958.9959.4658.8259.0759.072,391,300
Jul 15, 201958.6358.7758.0958.7758.771,208,400
Jul 12, 201957.5059.1157.4858.5958.591,163,200
Jul 11, 201957.4657.4656.8457.2857.281,396,700
Jul 10, 201957.4257.6257.0557.2857.281,791,900
Jul 09, 201956.9857.4956.6457.4457.442,100,900
Jul 08, 201957.6757.9557.1557.3557.351,786,400
Jul 05, 201958.0658.3357.5057.9157.911,289,300
Jul 03, 201958.3358.6557.6458.0058.001,889,200
Jul 02, 201957.8258.9057.3658.1258.125,649,900
Jul 01, 201957.7858.0956.9457.0357.031,027,200
Jun 28, 201956.7457.3756.4057.0157.011,515,400
Jun 27, 201956.0856.7056.0856.4856.48996,500
Jun 26, 201955.5956.2455.5955.8655.861,187,500
Jun 25, 201955.7456.1355.2355.4755.471,205,700
Jun 24, 201956.2156.4355.6455.6855.68798,300
Jun 21, 201957.1857.2456.0556.2156.212,209,800
Jun 20, 201957.3857.5056.7457.3257.321,194,300
Jun 19, 201957.1057.2456.6956.8156.811,036,900
Jun 18, 201955.9157.0855.7756.9856.981,296,800
Jun 17, 201956.2156.4855.4255.5755.57812,800
Jun 14, 201956.6256.6255.4656.2556.251,322,300
Jun 13, 201955.5056.7555.2356.7156.711,239,100
Jun 12, 201955.5755.6454.7355.4855.48859,100
Jun 11, 201955.8156.2355.5255.9555.951,219,600
Jun 10, 201954.2455.6654.2454.9454.941,516,400
Jun 07, 201954.4054.4953.6153.8453.841,503,100
Jun 06, 201955.0755.2253.6654.2154.211,325,000
Jun 05, 201955.9756.0054.9355.1255.121,357,800
Jun 04, 201954.7955.4454.4955.4055.402,171,200
Jun 03, 201953.6254.6553.4654.5954.591,496,900
May 31, 201954.3954.5353.4853.6653.661,697,400
May 30, 201955.6356.1154.9055.0955.091,668,000
May 29, 201955.6055.7855.0255.5155.511,374,800
May 28, 201956.3356.5355.4055.6955.691,532,200
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, 201965.8465.8465.0165.4465.081,175,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...