Robert Half International (NY: RHI )

68.75 -1.65 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 70.08 70.08 68.49 68.75 1,128,806 -1.65(-2.34%)
May 20, 2024 70.85 70.93 70.29 70.40 728,920 -0.47(-0.66%)
May 17, 2024 71.62 71.62 70.59 70.87 863,559 -0.61(-0.85%)
May 16, 2024 71.02 71.75 70.66 71.48 1,018,319 +0.32(+0.45%)
May 15, 2024 71.65 71.75 70.68 71.16 1,267,021 +0.04(+0.06%)
May 14, 2024 71.93 72.00 70.81 71.12 720,294 -0.07(-0.10%)
May 13, 2024 71.14 71.66 70.73 71.19 677,081 +0.43(+0.61%)
May 10, 2024 70.17 70.85 70.17 70.76 749,370 +0.61(+0.87%)
May 09, 2024 70.01 70.27 69.40 70.15 817,145 +0.03(+0.04%)
May 08, 2024 69.42 70.17 69.20 70.12 897,104 +0.14(+0.20%)
May 07, 2024 70.34 70.60 69.91 69.98 758,661 -0.03(-0.04%)
May 06, 2024 70.54 70.81 69.88 70.01 757,779 -0.15(-0.21%)
May 03, 2024 70.51 70.75 69.85 70.16 806,134 +0.58(+0.83%)
May 02, 2024 70.04 70.20 68.77 69.58 1,343,039 +0.33(+0.48%)
May 01, 2024 69.26 70.27 68.85 69.25 1,960,918 +0.11(+0.16%)
Apr 30, 2024 69.67 69.91 68.97 69.14 2,075,838 -0.88(-1.26%)
Apr 29, 2024 69.54 70.71 69.54 70.02 3,180,471 +0.67(+0.97%)
Apr 26, 2024 67.91 70.02 66.90 69.35 2,130,676 -1.25(-1.77%)
Apr 25, 2024 71.37 71.37 70.08 70.60 1,331,914 -0.90(-1.26%)
Apr 24, 2024 71.53 72.72 71.18 71.50 1,628,060 -0.03(-0.04%)
Apr 23, 2024 71.39 72.33 71.39 71.53 1,056,280 +0.03(+0.04%)
Apr 22, 2024 71.33 72.00 71.25 71.50 1,354,905 +1.27(+1.81%)
Apr 19, 2024 69.73 70.92 69.73 70.23 1,184,511 +0.67(+0.96%)
Apr 18, 2024 69.94 71.13 69.48 69.56 1,343,623 +0.25(+0.36%)
Apr 17, 2024 70.91 71.09 69.30 69.31 1,199,204 -1.39(-1.97%)
Apr 16, 2024 70.56 70.82 69.86 70.70 1,104,590 +0.14(+0.20%)
Apr 15, 2024 72.35 72.87 70.44 70.56 851,184 -1.51(-2.10%)
Apr 12, 2024 72.54 72.75 71.80 72.07 1,013,977 -1.09(-1.49%)
Apr 11, 2024 73.28 73.61 72.45 73.16 940,266 +0.19(+0.26%)
Apr 10, 2024 74.90 75.12 72.86 72.97 907,574 -2.92(-3.85%)
Apr 09, 2024 76.13 76.34 75.60 75.89 764,620 +0.30(+0.40%)
Apr 08, 2024 75.53 76.30 75.40 75.59 857,844 +0.29(+0.39%)
Apr 05, 2024 75.46 76.07 75.08 75.30 823,588 -0.11(-0.15%)
Apr 04, 2024 76.43 76.85 75.03 75.41 1,079,627 -0.53(-0.70%)
Apr 03, 2024 76.66 76.83 75.80 75.94 1,058,071 -1.09(-1.42%)
Apr 02, 2024 77.54 77.66 76.82 77.03 689,008 -1.15(-1.47%)
Apr 01, 2024 79.00 79.27 78.05 78.18 803,107 -1.10(-1.39%)
Mar 28, 2024 78.15 79.77 77.96 79.28 1,246,476 +1.10(+1.41%)
Mar 27, 2024 77.94 78.55 77.63 78.18 871,850 +0.75(+0.97%)
Mar 26, 2024 78.55 78.78 77.37 77.43 1,085,880 -0.92(-1.17%)
Mar 25, 2024 79.72 79.83 78.25 78.35 1,648,459 -1.18(-1.48%)
Mar 22, 2024 81.24 81.24 79.52 79.53 1,895,753 -1.55(-1.91%)
Mar 21, 2024 80.58 81.85 80.58 81.08 723,049 +0.89(+1.11%)
Mar 20, 2024 78.54 80.19 78.54 80.19 809,202 +1.61(+2.05%)
Mar 19, 2024 78.08 78.96 78.07 78.58 868,196 +0.13(+0.17%)
Mar 18, 2024 79.10 79.18 77.99 78.45 784,530 -0.40(-0.51%)
Mar 15, 2024 78.25 79.46 78.25 78.85 3,315,607 +0.09(+0.11%)
Mar 14, 2024 80.31 80.75 78.55 78.76 873,619 -1.70(-2.11%)
Mar 13, 2024 80.52 81.39 80.40 80.46 891,191 +0.08(+0.10%)
Mar 12, 2024 79.83 81.15 79.45 80.38 883,928 +0.36(+0.45%)
Mar 11, 2024 80.82 81.00 79.72 80.02 972,319 -1.32(-1.62%)
Mar 08, 2024 80.65 81.86 80.41 81.34 961,178 +1.08(+1.35%)
Mar 07, 2024 79.86 80.64 79.84 80.26 930,703 +0.62(+0.78%)
Mar 06, 2024 79.06 79.67 77.62 79.64 887,248 +1.15(+1.47%)
Mar 05, 2024 81.37 81.85 78.36 78.49 1,358,836 -3.25(-3.98%)
Mar 04, 2024 81.62 83.25 81.20 81.74 1,073,169 +0.98(+1.21%)
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.