Skip to main content

Rh Common Stock (NY: RH )

333.43 +3.49 (+1.06%)
Official Closing Price Updated: 6:30 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 328.16 336.11 327.13 333.43 465,498 +3.49(+1.06%)
Nov 11, 2024 336.07 338.00 328.43 329.94 441,974 -3.19(-0.96%)
Nov 08, 2024 336.48 338.82 324.05 333.13 574,142 -0.02(-0.01%)
Nov 07, 2024 322.99 340.79 321.00 333.15 812,820 +9.53(+2.94%)
Nov 06, 2024 315.32 323.77 301.00 323.62 1,323,919 -8.61(-2.59%)
Nov 05, 2024 326.22 333.00 320.43 332.23 507,038 +2.69(+0.82%)
Nov 04, 2024 321.68 330.99 321.16 329.54 684,174 +6.77(+2.10%)
Nov 01, 2024 318.79 324.76 313.59 322.77 612,648 +4.72(+1.48%)
Oct 31, 2024 318.84 321.40 313.82 318.05 423,208 -3.47(-1.08%)
Oct 30, 2024 311.53 329.15 309.82 321.52 863,035 +9.62(+3.08%)
Oct 29, 2024 318.22 320.72 311.52 311.90 696,925 -12.42(-3.83%)
Oct 28, 2024 330.52 333.00 324.14 324.32 397,423 -1.37(-0.42%)
Oct 25, 2024 329.58 331.11 324.19 325.69 405,068 -1.76(-0.54%)
Oct 24, 2024 327.82 330.00 321.94 327.45 357,992 +1.53(+0.47%)
Oct 23, 2024 334.45 337.91 325.02 325.92 563,916 -11.09(-3.29%)
Oct 22, 2024 345.63 345.63 332.01 337.01 582,257 -9.86(-2.84%)
Oct 21, 2024 364.50 367.00 345.56 346.87 922,176 -7.65(-2.16%)
Oct 18, 2024 351.13 358.79 348.78 354.52 528,256 +6.42(+1.84%)
Oct 17, 2024 352.03 352.31 345.52 348.10 595,002 -3.83(-1.09%)
Oct 16, 2024 337.96 356.01 337.96 351.93 770,874 +16.61(+4.95%)
Oct 15, 2024 328.75 338.25 327.59 335.32 605,653 +4.14(+1.25%)
Oct 14, 2024 327.77 331.28 324.47 331.18 380,710 +1.11(+0.34%)
Oct 11, 2024 315.26 334.34 315.26 330.07 893,813 +11.91(+3.74%)
Oct 10, 2024 312.21 322.07 308.15 318.16 623,993 +2.34(+0.74%)
Oct 09, 2024 324.29 325.00 309.55 315.82 742,484 -6.26(-1.94%)
Oct 08, 2024 325.74 327.81 320.12 322.08 361,958 -5.12(-1.56%)
Oct 07, 2024 329.18 332.23 320.40 327.20 631,012 -5.64(-1.69%)
Oct 04, 2024 341.17 343.97 332.10 332.84 495,588 -1.23(-0.37%)
Oct 03, 2024 330.55 335.00 328.99 334.07 294,363 -0.35(-0.10%)
Oct 02, 2024 330.88 339.18 329.74 334.42 468,534 +0.71(+0.21%)
Oct 01, 2024 332.55 335.48 323.70 333.71 605,745 -0.72(-0.22%)
Sep 30, 2024 339.99 340.57 332.27 334.43 462,215 -5.07(-1.49%)
Sep 27, 2024 343.27 346.96 337.47 339.50 486,372 -0.19(-0.06%)
Sep 26, 2024 342.57 345.88 335.88 339.69 484,988 +3.40(+1.01%)
Sep 25, 2024 344.32 346.99 333.48 336.29 621,926 -8.31(-2.41%)
Sep 24, 2024 348.52 350.29 343.22 344.60 378,470 -0.94(-0.27%)
Sep 23, 2024 344.30 349.22 341.14 345.54 513,268 +1.26(+0.37%)
Sep 20, 2024 344.30 349.70 339.03 344.28 956,541 -4.65(-1.33%)
Sep 19, 2024 343.00 349.81 339.56 348.93 993,505 +14.25(+4.26%)
Sep 18, 2024 334.13 346.86 325.02 334.68 1,421,986 +3.93(+1.19%)
Sep 17, 2024 337.01 338.00 329.50 330.75 856,431 +0.88(+0.27%)
Sep 16, 2024 328.86 342.19 328.00 329.87 2,114,727 +8.00(+2.49%)
Sep 13, 2024 304.33 322.50 301.60 321.87 4,554,155 +65.38(+25.49%)
Sep 12, 2024 247.15 258.53 242.43 256.49 2,147,017 +9.47(+3.83%)
Sep 11, 2024 244.09 248.64 240.01 247.02 662,669 +2.93(+1.20%)
Sep 10, 2024 243.65 245.00 237.14 244.09 668,551 +2.63(+1.09%)
Sep 09, 2024 247.90 250.94 241.24 241.46 676,039 -6.63(-2.67%)
Sep 06, 2024 246.74 263.02 246.74 248.09 857,468 -1.74(-0.70%)
Sep 05, 2024 245.42 257.23 242.55 249.83 753,393 +4.20(+1.71%)
Sep 04, 2024 251.57 253.60 240.27 245.63 615,361 -6.05(-2.40%)
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.