Robert Half International (NY: RHI )

51.88 USD -1.79 (-3.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 53.85 54.52 53.40 53.67 1,193,900 -0.22(-0.41%)
Sep 17, 2020 53.59 54.30 52.87 53.89 547,116 -0.18(-0.33%)
Sep 16, 2020 54.01 54.80 53.50 54.07 719,689 +0.10(+0.19%)
Sep 15, 2020 53.57 54.04 53.21 53.97 774,906 +0.47(+0.88%)
Sep 14, 2020 52.29 53.80 52.04 53.50 809,867 +1.75(+3.38%)
Sep 11, 2020 51.14 52.31 50.89 51.75 1,004,600 +0.77(+1.51%)
Sep 10, 2020 52.52 52.71 50.71 50.98 904,885 -1.43(-2.73%)
Sep 09, 2020 52.04 52.86 51.92 52.41 643,024 +0.56(+1.08%)
Sep 08, 2020 52.67 52.99 51.46 51.85 834,601 -1.35(-2.54%)
Sep 04, 2020 53.88 54.30 53.06 53.20 805,900 -0.02(-0.04%)
Sep 03, 2020 54.99 55.32 52.78 53.22 801,977 -1.71(-3.11%)
Sep 02, 2020 53.59 55.07 53.34 54.93 877,871 +1.49(+2.79%)
Sep 01, 2020 53.02 53.45 52.55 53.44 702,713 +0.24(+0.45%)
Aug 31, 2020 54.05 54.05 52.99 53.20 917,776 -0.79(-1.46%)
Aug 28, 2020 54.26 54.28 53.77 53.99 674,900 +0.00(+0.00%)
Aug 27, 2020 54.28 55.08 53.87 53.99 639,150 +0.02(+0.04%)
Aug 26, 2020 54.37 54.83 53.77 53.97 720,142 -0.78(-1.42%)
Aug 25, 2020 56.41 56.63 54.60 54.75 1,038,335 -1.44(-2.56%)
Aug 24, 2020 55.18 56.24 54.90 56.19 523,064 +0.84(+1.52%)
Aug 21, 2020 56.12 56.12 55.17 55.35 559,500 -0.76(-1.35%)
Aug 20, 2020 56.09 56.64 56.01 56.11 425,114 -0.60(-1.06%)
Aug 19, 2020 56.89 57.38 56.43 56.71 525,332 -0.12(-0.21%)
Aug 18, 2020 56.78 57.45 56.40 56.83 1,248,649 -0.04(-0.07%)
Aug 17, 2020 56.39 57.01 55.96 56.87 891,545 +0.24(+0.42%)
Aug 14, 2020 55.93 57.03 55.77 56.63 565,300 +0.24(+0.43%)
Aug 13, 2020 56.05 56.97 55.52 56.39 779,244 -0.13(-0.23%)
Aug 12, 2020 56.60 56.67 55.91 56.52 789,029 +0.50(+0.89%)
Aug 11, 2020 55.70 57.00 55.70 56.02 1,039,517 +0.92(+1.67%)
Aug 10, 2020 53.61 55.12 53.60 55.10 576,900 +1.52(+2.84%)
Aug 07, 2020 52.66 53.71 52.27 53.58 841,100 +0.78(+1.48%)
Aug 06, 2020 53.02 53.68 52.74 52.80 913,675 -0.41(-0.77%)
Aug 05, 2020 52.23 53.45 52.12 53.21 987,550 +1.40(+2.70%)
Aug 04, 2020 50.98 51.99 50.89 51.81 1,119,831 +0.81(+1.59%)
Aug 03, 2020 51.02 51.84 50.42 51.00 805,763 +0.13(+0.26%)
Jul 31, 2020 50.71 50.95 49.72 50.87 1,166,000 -0.06(-0.12%)
Jul 30, 2020 51.44 51.63 50.42 50.93 1,084,896 -1.02(-1.96%)
Jul 29, 2020 51.33 52.20 50.92 51.95 922,371 +0.81(+1.58%)
Jul 28, 2020 52.00 52.52 51.07 51.14 1,202,263 -1.18(-2.26%)
Jul 27, 2020 52.66 52.82 51.97 52.32 1,045,842 -0.41(-0.78%)
Jul 24, 2020 54.03 55.60 52.51 52.73 1,278,800 -1.12(-2.08%)
Jul 23, 2020 53.13 54.59 53.13 53.85 1,015,570 +0.30(+0.56%)
Jul 22, 2020 53.52 53.97 53.09 53.55 596,690 -0.05(-0.09%)
Jul 21, 2020 53.27 54.04 53.18 53.60 775,556 +0.52(+0.98%)
Jul 20, 2020 53.83 54.21 52.83 53.08 865,447 -1.08(-1.99%)
Jul 17, 2020 54.77 54.77 53.92 54.16 628,400 -0.51(-0.93%)
Jul 16, 2020 54.31 55.32 53.98 54.67 722,377 +0.57(+1.05%)
Jul 15, 2020 53.00 54.45 52.75 54.10 1,070,351 +2.11(+4.06%)
Jul 14, 2020 51.36 52.04 50.63 51.99 776,428 +0.44(+0.85%)
Jul 13, 2020 50.93 52.50 50.64 51.55 1,102,623 +0.87(+1.72%)
Jul 10, 2020 49.76 50.74 49.24 50.68 1,476,700 +1.41(+2.86%)
Jul 09, 2020 50.33 50.44 49.04 49.27 624,094 -1.26(-2.49%)
Jul 08, 2020 50.68 50.93 49.89 50.53 774,811 -0.06(-0.12%)
Jul 07, 2020 51.96 51.96 50.55 50.59 795,063 -1.82(-3.47%)
Jul 06, 2020 52.50 53.11 51.87 52.41 678,732 +0.69(+1.33%)
Jul 02, 2020 52.22 53.19 51.64 51.72 815,000 +0.23(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.