Skip to main content

Rh Common Stock (NY: RH )

387.22 -9.56 (-2.41%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 381.35 400.49 381.35 396.78 1,060,894 +20.68(+5.50%)
Dec 06, 2024 377.92 384.00 369.46 376.10 693,259 +5.38(+1.45%)
Dec 05, 2024 375.99 383.89 370.66 370.72 534,810 -5.35(-1.42%)
Dec 04, 2024 382.83 382.83 373.76 376.07 373,236 -3.03(-0.80%)
Dec 03, 2024 379.77 383.16 372.05 379.10 426,348 -0.16(-0.04%)
Dec 02, 2024 386.50 387.88 378.31 379.26 423,650 -5.88(-1.53%)
Nov 29, 2024 387.76 391.77 384.88 385.14 228,192 -1.42(-0.37%)
Nov 27, 2024 389.79 392.00 382.85 386.56 406,186 +0.92(+0.24%)
Nov 26, 2024 381.40 389.44 378.09 385.64 512,925 -3.50(-0.90%)
Nov 25, 2024 375.67 398.22 375.67 389.14 1,052,555 +21.13(+5.74%)
Nov 22, 2024 352.54 370.96 351.47 368.01 873,726 +23.28(+6.75%)
Nov 21, 2024 340.00 345.50 335.65 344.73 475,760 +7.93(+2.35%)
Nov 20, 2024 339.45 346.02 326.00 336.80 769,625 +13.12(+4.05%)
Nov 19, 2024 313.96 324.01 313.00 323.68 421,318 +4.82(+1.51%)
Nov 18, 2024 317.01 319.27 313.76 318.86 380,693 +3.16(+1.00%)
Nov 15, 2024 319.60 320.97 312.00 315.70 451,527 -7.13(-2.21%)
Nov 14, 2024 327.32 329.15 321.50 322.83 413,800 -3.72(-1.14%)
Nov 13, 2024 328.60 333.33 322.60 326.55 607,884 -6.88(-2.06%)
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 334.45 337.91 325.02 325.92 563,882 -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 341.17 343.97 332.10 332.84 495,542 -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%)
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.