Robert Half International (NY: RHI )

64.69 USD -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 65.08 65.88 64.55 64.69 950,351 -0.10(-0.15%)
Dec 02, 2020 64.28 65.60 64.05 64.79 1,273,899 +0.01(+0.02%)
Dec 01, 2020 65.35 65.77 64.25 64.78 1,095,511 +0.60(+0.93%)
Nov 30, 2020 65.25 65.51 63.83 64.18 1,871,768 -1.33(-2.03%)
Nov 27, 2020 65.84 66.21 65.28 65.51 478,400 -0.32(-0.49%)
Nov 25, 2020 66.30 66.52 64.53 65.83 988,900 -0.69(-1.04%)
Nov 24, 2020 65.40 67.23 65.05 66.52 1,045,386 +1.11(+1.70%)
Nov 23, 2020 63.68 66.02 63.28 65.41 1,663,769 +4.42(+7.25%)
Nov 20, 2020 61.99 62.03 60.57 60.99 1,093,000 -1.33(-2.13%)
Nov 19, 2020 62.20 64.50 60.54 62.32 2,158,891 -3.05(-4.67%)
Nov 18, 2020 65.57 66.78 65.29 65.37 862,585 -0.16(-0.24%)
Nov 17, 2020 65.41 66.07 64.81 65.53 1,158,732 -0.65(-0.98%)
Nov 16, 2020 64.91 66.32 64.12 66.18 1,227,498 +2.99(+4.73%)
Nov 13, 2020 61.96 63.25 61.96 63.19 763,400 +1.70(+2.76%)
Nov 12, 2020 61.92 62.00 60.70 61.49 1,274,426 -1.48(-2.35%)
Nov 11, 2020 64.02 64.86 62.58 62.97 1,249,069 -1.06(-1.66%)
Nov 10, 2020 62.63 65.43 62.34 64.03 1,803,070 +1.92(+3.09%)
Nov 09, 2020 56.00 63.15 55.31 62.11 3,279,794 +10.37(+20.04%)
Nov 06, 2020 52.28 52.54 51.51 51.74 663,700 -0.48(-0.92%)
Nov 05, 2020 51.90 52.78 51.68 52.22 900,185 +1.06(+2.07%)
Nov 04, 2020 52.71 52.71 50.86 51.16 971,965 -1.43(-2.72%)
Nov 03, 2020 52.28 53.23 51.83 52.59 770,727 +0.98(+1.90%)
Nov 02, 2020 51.38 52.12 50.94 51.61 855,147 +0.92(+1.81%)
Oct 30, 2020 49.90 50.76 49.05 50.69 1,080,700 +1.24(+2.51%)
Oct 29, 2020 48.46 50.01 48.29 49.45 1,112,185 +0.63(+1.29%)
Oct 28, 2020 49.15 49.68 48.48 48.82 1,283,745 -1.53(-3.04%)
Oct 27, 2020 50.55 51.03 49.91 50.35 1,092,936 -0.59(-1.16%)
Oct 26, 2020 51.03 51.30 49.83 50.94 1,570,708 -0.73(-1.41%)
Oct 23, 2020 55.90 55.90 51.55 51.67 2,673,500 -4.65(-8.26%)
Oct 22, 2020 55.63 56.51 55.45 56.32 1,861,885 +1.00(+1.81%)
Oct 21, 2020 56.19 57.13 55.22 55.32 837,590 -0.98(-1.74%)
Oct 20, 2020 56.01 57.31 56.01 56.30 1,093,191 +0.87(+1.57%)
Oct 19, 2020 56.94 57.08 55.17 55.43 813,535 -1.23(-2.17%)
Oct 16, 2020 56.90 57.18 56.36 56.66 509,100 -0.13(-0.23%)
Oct 15, 2020 56.37 56.85 56.04 56.79 650,774 -0.28(-0.49%)
Oct 14, 2020 57.80 58.77 57.01 57.07 627,333 -0.87(-1.50%)
Oct 13, 2020 58.36 58.89 57.68 57.94 833,922 -0.83(-1.41%)
Oct 12, 2020 58.73 58.98 58.45 58.77 680,910 +0.63(+1.08%)
Oct 09, 2020 58.27 58.81 57.88 58.14 1,001,100 +0.40(+0.69%)
Oct 08, 2020 57.31 57.78 57.17 57.74 751,348 +0.67(+1.17%)
Oct 07, 2020 55.75 57.15 55.70 57.07 705,306 +2.00(+3.63%)
Oct 06, 2020 55.67 56.56 54.96 55.07 750,551 -0.53(-0.95%)
Oct 05, 2020 55.32 55.89 54.95 55.60 659,228 +1.03(+1.89%)
Oct 02, 2020 51.87 54.81 51.55 54.57 746,700 +2.03(+3.86%)
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.