Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rh Common Stock (NY: RH )

243.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 325.57 331.11 319.52 329.59 1,017,414 +7.35(+2.28%)
Jun 29, 2023 311.00 323.87 309.39 322.24 1,445,028 +11.80(+3.80%)
Jun 28, 2023 304.47 313.66 303.50 310.44 978,808 +4.87(+1.59%)
Jun 27, 2023 298.00 308.42 297.40 305.57 1,067,497 +8.50(+2.86%)
Jun 26, 2023 291.11 299.54 291.11 297.07 783,501 +6.18(+2.12%)
Jun 23, 2023 289.84 293.60 286.87 290.89 950,501 -1.62(-0.55%)
Jun 22, 2023 287.90 297.00 284.50 292.51 874,391 +4.71(+1.64%)
Jun 21, 2023 290.30 292.69 284.76 287.80 1,040,732 -1.77(-0.61%)
Jun 20, 2023 278.38 291.11 275.19 289.57 1,026,402 +6.97(+2.47%)
Jun 16, 2023 285.99 288.79 280.63 282.60 947,241 -0.26(-0.09%)
Jun 15, 2023 275.84 284.64 282.86 595,823 +25.44(+9.88%)
May 08, 2023 261.55 262.75 254.86 257.42 903,296 -4.30(-1.64%)
May 05, 2023 256.38 263.69 255.05 261.72 755,542 +9.23(+3.66%)
May 04, 2023 255.64 256.99 251.79 252.49 554,472 -4.08(-1.59%)
May 03, 2023 256.94 263.45 256.16 256.57 529,962 -1.23(-0.48%)
May 02, 2023 257.56 260.94 251.46 257.80 576,109 -1.56(-0.60%)
May 01, 2023 256.14 262.70 254.97 259.36 808,073 +4.23(+1.66%)
Apr 28, 2023 254.57 256.57 251.70 255.13 607,296 +0.38(+0.15%)
Apr 27, 2023 247.65 256.84 246.20 254.75 486,214 +9.55(+3.89%)
Apr 26, 2023 247.21 248.19 244.45 245.20 735,089 -0.45(-0.18%)
Apr 25, 2023 251.28 251.56 245.33 245.65 552,904 -5.75(-2.29%)
Apr 24, 2023 245.76 252.45 245.76 251.40 901,454 +6.25(+2.55%)
Apr 21, 2023 247.40 249.05 244.16 245.15 424,541 -0.84(-0.34%)
Apr 20, 2023 247.81 251.71 245.28 245.99 588,146 -4.15(-1.66%)
Apr 19, 2023 242.71 251.93 241.29 250.14 688,587 +4.87(+1.99%)
Apr 18, 2023 241.73 245.57 240.45 245.27 712,687 +6.10(+2.55%)
Apr 17, 2023 233.67 239.25 232.54 239.17 591,696 +5.29(+2.26%)
Apr 14, 2023 236.26 238.25 230.75 233.88 733,121 -1.86(-0.79%)
Apr 13, 2023 236.69 238.19 234.30 235.74 655,104 +0.28(+0.12%)
Apr 12, 2023 244.43 246.32 235.24 235.46 649,437 -3.71(-1.55%)
Apr 11, 2023 242.05 242.39 236.60 239.17 739,815 -1.44(-0.60%)
Apr 10, 2023 235.29 240.88 234.64 240.61 444,545 +3.68(+1.55%)
Apr 06, 2023 231.84 239.15 230.65 236.93 878,668 +4.75(+2.05%)
Apr 05, 2023 238.95 239.64 231.86 232.18 1,190,168 -9.52(-3.94%)
Apr 04, 2023 243.00 243.50 233.92 241.70 1,205,559 -0.13(-0.05%)
Apr 03, 2023 243.00 246.11 239.74 241.83 1,146,654 -1.72(-0.71%)
Mar 31, 2023 238.59 244.90 238.59 243.55 1,332,045 +5.92(+2.49%)
Mar 30, 2023 238.00 249.94 234.00 237.63 4,107,988 -8.08(-3.29%)
Mar 29, 2023 244.21 246.28 239.32 245.71 2,577,806 +4.42(+1.83%)
Mar 28, 2023 240.44 246.46 239.80 241.29 789,648 +0.28(+0.12%)
Mar 27, 2023 244.64 244.64 237.19 241.01 820,331 -0.93(-0.38%)
Mar 24, 2023 240.13 243.01 235.46 241.94 552,118 -1.71(-0.70%)
Mar 23, 2023 248.72 249.82 237.84 243.65 1,134,803 -3.45(-1.40%)
Mar 22, 2023 257.25 257.26 246.54 247.10 652,451 -9.16(-3.57%)
Mar 21, 2023 252.37 256.88 251.04 256.26 609,185 +7.63(+3.07%)
Mar 20, 2023 247.00 250.94 244.41 248.63 902,663 +2.21(+0.90%)
Mar 17, 2023 246.44 248.70 240.33 246.42 749,263 -1.87(-0.75%)
Mar 16, 2023 241.97 250.62 237.83 248.29 989,884 +4.09(+1.67%)
Mar 15, 2023 247.11 248.85 239.28 244.20 1,053,496 -7.88(-3.13%)
Mar 14, 2023 259.23 260.28 247.20 252.08 660,255 -1.58(-0.62%)
Mar 13, 2023 254.57 258.24 250.08 253.66 760,286 -6.07(-2.34%)
Mar 10, 2023 265.61 267.07 255.82 259.73 1,008,583 -7.38(-2.76%)
Mar 09, 2023 276.64 278.25 267.10 267.11 821,357 -12.64(-4.52%)
Mar 08, 2023 282.81 285.23 278.84 279.75 567,538 -2.77(-0.98%)
Mar 07, 2023 283.74 287.90 281.55 282.52 734,391 -0.01(-0.00%)
Mar 06, 2023 288.80 294.07 280.71 282.53 939,079 -14.68(-4.94%)
Mar 03, 2023 295.23 300.19 290.95 297.21 527,591 +4.06(+1.38%)
Mar 02, 2023 287.71 294.80 286.00 293.15 355,895 +1.60(+0.55%)
Mar 01, 2023 295.80 298.71 289.43 291.55 505,815 -7.48(-2.50%)
Feb 28, 2023 302.57 304.53 299.00 299.03 398,560 -3.93(-1.30%)
Feb 27, 2023 306.54 307.81 300.60 302.96 329,639 -0.22(-0.07%)
Feb 24, 2023 297.20 305.13 294.68 303.18 473,073 +0.36(+0.12%)
Feb 23, 2023 305.27 307.18 299.35 302.82 394,340 -3.77(-1.23%)
Feb 22, 2023 305.00 308.73 303.36 306.59 392,760 +2.58(+0.85%)
Feb 21, 2023 307.84 308.68 299.86 304.01 576,073 -11.87(-3.76%)
Feb 17, 2023 320.00 320.00 309.26 315.88 570,597 -5.89(-1.83%)
Feb 16, 2023 325.59 328.30 321.00 321.77 398,594 -10.02(-3.02%)
Feb 15, 2023 324.68 334.38 323.33 331.79 569,037 +5.01(+1.53%)
Feb 14, 2023 317.30 326.96 314.71 326.78 497,329 +6.60(+2.06%)
Feb 13, 2023 306.91 321.07 303.75 320.18 547,593 +13.95(+4.56%)
Feb 10, 2023 312.91 315.18 305.21 306.23 500,283 -9.77(-3.09%)
Feb 09, 2023 325.66 327.48 314.25 316.00 527,779 -4.81(-1.50%)
Feb 08, 2023 318.90 326.08 312.72 320.81 632,097 +1.56(+0.49%)
Feb 07, 2023 315.42 320.73 312.09 319.25 996,226 +0.82(+0.26%)
Feb 06, 2023 325.39 330.99 312.92 318.43 1,740,008 -25.19(-7.33%)
Feb 03, 2023 338.74 347.50 338.73 343.62 628,270 -3.43(-0.99%)
Feb 02, 2023 329.89 351.53 325.10 347.05 1,537,780 +23.06(+7.12%)
Feb 01, 2023 311.06 325.75 307.75 323.99 817,702 +12.00(+3.85%)
Jan 31, 2023 307.19 312.00 307.19 311.99 704,546 +6.47(+2.12%)
Jan 30, 2023 305.35 313.70 305.00 305.52 462,486 -5.13(-1.65%)
Jan 27, 2023 307.00 312.70 305.19 310.65 426,519 +1.66(+0.54%)
Jan 26, 2023 312.00 314.60 303.47 308.99 328,024 +0.87(+0.28%)
Jan 25, 2023 301.51 308.12 297.33 308.12 344,488 +1.70(+0.55%)
Jan 24, 2023 308.00 311.61 304.16 306.42 327,301 -4.80(-1.54%)
Jan 23, 2023 301.02 311.99 300.50 311.22 692,047 +12.05(+4.03%)
Jan 20, 2023 293.36 299.77 287.21 299.17 576,222 +6.47(+2.21%)
Jan 19, 2023 295.75 297.19 290.00 292.70 606,594 -7.73(-2.57%)
Jan 18, 2023 310.89 313.55 298.61 300.43 766,147 -8.82(-2.85%)
Jan 17, 2023 306.89 311.51 305.90 309.25 777,846 -1.13(-0.36%)
Jan 13, 2023 313.82 319.00 308.88 310.38 858,912 -9.03(-2.83%)
Jan 12, 2023 319.75 323.95 312.22 319.41 1,064,924 +2.93(+0.93%)
Jan 11, 2023 314.15 317.67 312.21 316.48 1,146,535 +6.82(+2.20%)
Jan 10, 2023 300.66 309.66 296.73 309.66 934,333 +10.07(+3.36%)
Jan 09, 2023 296.50 302.12 294.07 299.59 979,300 +7.52(+2.57%)
Jan 06, 2023 281.00 292.44 279.66 292.07 945,024 +10.68(+3.80%)
Jan 05, 2023 273.54 284.12 272.00 281.39 678,870 +4.61(+1.67%)
Jan 04, 2023 260.65 277.24 257.67 276.78 1,139,285 +23.50(+9.28%)
Jan 03, 2023 273.00 275.90 250.98 253.28 912,616 -13.91(-5.21%)
Dec 30, 2022 264.25 267.55 262.67 267.19 622,169 -1.16(-0.43%)
Dec 29, 2022 262.45 268.71 261.99 268.35 545,148 +8.29(+3.19%)
Dec 28, 2022 259.91 264.01 259.06 260.06 668,739 -0.57(-0.22%)
Dec 27, 2022 262.45 264.15 259.04 260.63 475,530 -3.78(-1.43%)
Dec 23, 2022 262.57 267.12 257.52 264.41 569,931 +2.15(+0.82%)
Dec 22, 2022 259.89 262.48 254.01 262.26 698,054 -2.21(-0.84%)
Dec 21, 2022 257.68 266.00 257.03 264.47 738,504 +9.40(+3.69%)
Dec 20, 2022 250.00 260.99 248.71 255.07 678,057 +3.01(+1.19%)
Dec 19, 2022 255.00 255.00 246.72 252.06 1,134,415 -2.94(-1.15%)
Dec 16, 2022 255.97 261.02 250.80 255.00 1,356,304 -4.90(-1.89%)
Dec 15, 2022 254.55 260.62 248.01 259.90 861,556 +0.42(+0.16%)
Dec 14, 2022 260.49 265.31 256.11 259.48 948,459 -3.58(-1.36%)
Dec 13, 2022 265.27 266.33 258.02 263.06 1,330,463 +10.00(+3.95%)
Dec 12, 2022 264.66 266.89 248.25 253.06 1,869,719 -21.42(-7.80%)
Dec 09, 2022 255.30 280.76 251.50 274.48 1,705,463 +8.10(+3.04%)
Dec 08, 2022 263.97 267.50 258.72 266.38 983,588 +4.33(+1.65%)
Dec 07, 2022 256.00 263.91 255.25 262.05 521,516 +3.01(+1.16%)
Dec 06, 2022 262.00 262.00 253.49 259.04 735,489 -1.77(-0.68%)
Dec 05, 2022 277.09 278.91 256.63 260.81 840,693 -20.05(-7.14%)
Dec 02, 2022 275.70 284.05 274.32 280.86 551,242 -0.34(-0.12%)
Dec 01, 2022 288.94 292.63 276.89 281.20 636,818 -5.63(-1.96%)
Nov 30, 2022 277.70 287.98 271.35 286.83 719,478 +10.68(+3.87%)
Nov 29, 2022 274.89 276.91 268.62 276.15 410,981 +1.08(+0.39%)
Nov 28, 2022 275.47 280.50 272.87 275.07 443,973 -2.15(-0.78%)
Nov 25, 2022 275.69 278.97 273.77 277.22 209,574 +0.77(+0.28%)
Nov 23, 2022 271.09 276.72 268.21 276.45 433,443 +6.20(+2.29%)
Nov 22, 2022 266.93 273.31 265.27 270.25 558,805 +7.13(+2.71%)
Nov 21, 2022 268.86 270.50 258.19 263.12 930,876 -11.83(-4.30%)
Nov 18, 2022 276.70 281.16 269.96 274.95 894,740 -13.55(-4.70%)
Nov 17, 2022 285.85 290.41 282.82 288.50 656,509 -2.62(-0.90%)
Nov 16, 2022 286.57 295.37 280.78 291.12 816,025 -4.98(-1.68%)
Nov 15, 2022 299.15 303.05 290.32 296.10 751,561 +10.88(+3.81%)
Nov 14, 2022 288.82 289.88 278.25 285.22 696,380 -6.12(-2.10%)
Nov 11, 2022 283.43 297.81 282.12 291.34 764,122 +8.78(+3.11%)
Nov 10, 2022 271.71 282.56 270.01 282.56 1,448,239 +29.09(+11.48%)
Nov 09, 2022 253.65 259.19 248.34 253.47 533,730 -4.58(-1.77%)
Nov 08, 2022 262.90 265.49 251.53 258.05 696,538 -1.18(-0.46%)
Nov 07, 2022 249.91 260.30 248.80 259.23 698,543 +13.17(+5.35%)
Nov 04, 2022 243.00 246.21 232.63 246.06 631,270 +9.92(+4.20%)
Nov 03, 2022 229.90 238.58 229.00 236.14 436,892 +2.17(+0.93%)
Nov 02, 2022 249.14 250.37 233.49 233.97 673,824 -16.47(-6.58%)
Nov 01, 2022 259.85 261.43 249.56 250.44 440,356 -3.49(-1.37%)
Oct 31, 2022 253.03 258.60 251.36 253.93 429,652 -1.65(-0.65%)
Oct 28, 2022 242.11 257.69 242.11 255.58 590,548 +10.27(+4.19%)
Oct 27, 2022 251.99 256.83 245.14 245.31 512,610 -6.83(-2.71%)
Oct 26, 2022 246.71 258.79 244.51 252.14 620,550 +5.16(+2.09%)
Oct 25, 2022 236.34 256.18 234.55 246.98 893,906 +12.52(+5.34%)
Oct 24, 2022 242.20 242.80 230.50 234.46 743,561 -5.94(-2.47%)
Oct 21, 2022 229.00 241.81 227.00 240.40 620,629 +8.76(+3.78%)
Oct 20, 2022 236.00 241.10 230.60 231.64 605,134 -4.08(-1.73%)
Oct 19, 2022 243.22 243.92 233.10 235.72 548,528 -10.53(-4.28%)
Oct 18, 2022 250.29 254.00 243.30 246.25 499,348 +5.25(+2.18%)
Oct 17, 2022 241.70 245.65 239.06 241.00 525,323 +6.96(+2.97%)
Oct 14, 2022 245.44 250.94 233.40 234.04 652,344 -9.62(-3.95%)
Oct 13, 2022 237.43 248.06 231.88 243.66 902,794 -3.44(-1.39%)
Oct 12, 2022 250.96 254.00 246.67 247.10 454,484 -4.24(-1.69%)
Oct 11, 2022 249.34 254.75 245.05 251.34 630,361 +0.68(+0.27%)
Oct 10, 2022 258.25 258.35 243.69 250.66 524,229 -6.18(-2.41%)
Oct 07, 2022 259.62 262.47 253.72 256.84 532,260 -8.04(-3.04%)
Oct 06, 2022 262.50 268.25 261.25 264.88 433,282 +0.47(+0.18%)
Oct 05, 2022 260.69 267.08 255.84 264.41 477,249 -1.30(-0.49%)
Oct 04, 2022 262.67 268.39 260.40 265.71 548,771 +11.45(+4.50%)
Oct 03, 2022 247.34 256.88 243.07 254.26 612,518 +8.19(+3.33%)
Sep 30, 2022 247.83 252.02 242.19 246.07 629,044 -4.44(-1.77%)
Sep 29, 2022 253.00 253.19 247.46 250.51 565,365 -8.52(-3.29%)
Sep 28, 2022 250.18 260.71 248.00 259.03 571,978 +10.98(+4.43%)
Sep 27, 2022 246.00 253.26 245.44 248.05 737,173 +7.43(+3.09%)
Sep 26, 2022 246.15 250.34 239.23 240.62 595,549 -5.82(-2.36%)
Sep 23, 2022 242.98 250.38 242.98 246.44 636,010 -1.70(-0.69%)
Sep 22, 2022 253.01 255.33 246.12 248.14 804,371 -7.91(-3.09%)
Sep 21, 2022 257.34 266.45 253.62 256.05 690,795 +1.68(+0.66%)
Sep 20, 2022 261.11 262.52 251.99 254.37 629,555 -11.46(-4.31%)
Sep 19, 2022 256.35 265.87 255.87 265.83 539,276 +8.18(+3.17%)
Sep 16, 2022 256.53 261.70 252.00 257.65 1,190,794 -1.57(-0.61%)
Sep 15, 2022 261.04 271.52 256.23 259.22 863,255 -3.62(-1.38%)
Sep 14, 2022 265.24 266.87 258.27 262.84 663,751 +0.51(+0.19%)
Sep 13, 2022 265.39 270.00 258.89 262.33 990,310 -15.29(-5.51%)
Sep 12, 2022 274.01 289.07 274.01 277.62 809,664 +4.06(+1.48%)
Sep 09, 2022 265.59 279.97 263.99 273.56 1,813,784 +11.85(+4.53%)
Sep 08, 2022 251.46 263.60 250.00 261.71 1,338,484 +3.66(+1.42%)
Sep 07, 2022 243.44 258.17 241.87 258.05 699,205 +14.34(+5.88%)
Sep 06, 2022 255.41 255.90 241.50 243.71 722,005 -8.46(-3.35%)
Sep 02, 2022 255.40 257.81 248.97 252.17 431,779 -0.54(-0.21%)
Sep 01, 2022 252.50 254.91 246.62 252.71 576,644 -3.20(-1.25%)
Aug 31, 2022 266.77 268.11 254.92 255.91 576,353 -9.73(-3.66%)
Aug 30, 2022 272.43 272.43 262.75 265.64 398,576 -1.30(-0.49%)
Aug 29, 2022 263.82 270.37 263.82 266.94 508,501 +0.03(+0.01%)
Aug 26, 2022 293.34 295.12 264.83 266.91 1,188,712 -27.73(-9.41%)
Aug 25, 2022 295.00 299.17 291.69 294.64 449,172 +1.87(+0.64%)
Aug 24, 2022 292.95 297.14 288.60 292.77 336,543 -0.02(-0.01%)
Aug 23, 2022 296.07 299.54 290.60 292.79 395,984 -0.29(-0.10%)
Aug 22, 2022 290.01 296.05 285.27 293.08 553,841 -5.22(-1.75%)
Aug 19, 2022 307.85 308.37 295.34 298.30 541,873 -13.01(-4.18%)
Aug 18, 2022 311.00 313.00 306.09 311.31 354,832 -1.57(-0.50%)
Aug 17, 2022 321.00 325.19 310.08 312.88 720,754 -16.43(-4.99%)
Aug 16, 2022 310.04 338.61 308.01 329.31 904,109 +16.91(+5.41%)
Aug 15, 2022 307.56 315.07 305.00 312.40 535,061 +4.84(+1.57%)
Aug 12, 2022 307.39 309.54 302.56 307.56 402,878 +4.06(+1.34%)
Aug 11, 2022 308.00 310.25 299.88 303.50 615,993 +4.21(+1.41%)
Aug 10, 2022 294.48 300.95 290.42 299.29 623,741 +16.23(+5.73%)
Aug 09, 2022 293.04 293.73 275.51 283.06 646,624 -14.59(-4.90%)
Aug 08, 2022 289.99 306.04 289.99 297.65 788,443 +10.78(+3.76%)
Aug 05, 2022 281.50 289.97 279.85 286.87 391,479 +3.02(+1.06%)
Aug 04, 2022 286.20 290.20 282.71 283.85 328,905 -3.80(-1.32%)
Aug 03, 2022 283.94 290.54 282.12 287.65 601,989 +7.84(+2.80%)
Aug 02, 2022 277.57 283.19 276.74 279.81 427,920 -2.33(-0.83%)
Aug 01, 2022 276.47 285.40 275.51 282.14 617,238 +2.71(+0.97%)
Jul 29, 2022 272.15 281.77 265.50 279.43 596,096 +8.24(+3.04%)
Jul 28, 2022 261.91 272.23 256.61 271.19 602,005 +9.03(+3.44%)
Jul 27, 2022 254.11 263.67 250.96 262.16 420,535 +11.72(+4.68%)
Jul 26, 2022 254.10 256.12 250.06 250.44 458,212 -12.31(-4.69%)
Jul 25, 2022 267.68 267.68 258.24 262.75 418,735 -6.47(-2.40%)
Jul 22, 2022 274.99 279.84 265.16 269.22 506,137 -7.21(-2.61%)
Jul 21, 2022 272.72 277.55 269.32 276.43 476,629 +3.02(+1.10%)
Jul 20, 2022 266.78 274.32 262.16 273.41 672,789 +8.15(+3.07%)
Jul 19, 2022 262.61 266.86 257.00 265.26 432,550 +7.75(+3.01%)
Jul 18, 2022 268.30 271.50 256.54 257.51 681,247 -9.81(-3.67%)
Jul 15, 2022 258.38 270.40 258.25 267.32 1,068,286 +11.68(+4.57%)
Jul 14, 2022 259.50 261.24 250.30 255.64 1,023,072 -6.75(-2.57%)
Jul 13, 2022 256.24 266.85 256.24 262.39 680,881 +0.90(+0.34%)
Jul 12, 2022 259.28 265.86 257.70 261.49 650,964 +3.76(+1.46%)
Jul 11, 2022 260.18 263.82 254.71 257.73 904,351 -4.37(-1.67%)
Jul 08, 2022 252.02 265.98 252.02 262.10 1,344,331 +6.85(+2.68%)
Jul 07, 2022 242.74 255.94 242.74 255.25 1,060,470 +13.43(+5.55%)
Jul 06, 2022 243.20 247.41 239.63 241.82 927,278 -1.79(-0.73%)
Jul 05, 2022 217.97 244.82 213.56 243.61 1,574,141 +22.91(+10.38%)
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.