FinancialContent is the trusted provider of stock market information to the media industry.
Restoration Hardware Holdings (NY: RH)
169.00 USD  -0.49 (-0.29%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 170.22 171.47 167.17 169.00 1,069,100 -0.49(-0.29%)
Sep 19, 2019 173.77 175.29 168.33 169.49 1,044,420 -2.02(-1.18%)
Sep 18, 2019 173.39 173.39 168.74 171.51 855,527 -1.22(-0.71%)
Sep 17, 2019 169.55 172.98 169.40 172.73 827,114 +3.17(+1.87%)
Sep 16, 2019 172.73 174.29 168.33 169.56 1,205,796 -4.07(-2.34%)
Sep 13, 2019 166.98 174.41 165.14 173.63 2,533,700 +4.51(+2.67%)
Sep 12, 2019 168.21 173.20 165.00 169.12 2,638,991 +2.17(+1.30%)
Sep 11, 2019 155.35 171.13 154.08 166.95 4,399,659 +8.07(+5.08%)
Sep 10, 2019 153.62 159.04 152.00 158.88 2,696,932 +5.37(+3.50%)
Sep 09, 2019 152.89 154.79 150.51 153.51 1,359,512 +4.44(+2.98%)
Sep 06, 2019 145.20 151.58 145.00 149.07 1,074,500 +4.50(+3.11%)
Sep 05, 2019 142.20 145.82 141.93 144.57 798,036 +4.46(+3.18%)
Sep 04, 2019 142.40 143.34 139.10 140.11 459,916 -0.49(-0.35%)
Sep 03, 2019 141.85 143.73 138.20 140.60 676,565 -2.65(-1.85%)
Aug 30, 2019 143.28 144.58 141.01 143.25 440,200 +0.41(+0.29%)
Aug 29, 2019 143.80 144.59 138.10 142.84 797,011 -0.21(-0.15%)
Aug 28, 2019 141.74 143.59 140.43 143.05 649,325 +0.04(+0.03%)
Aug 27, 2019 145.98 146.20 141.76 143.01 476,017 -2.05(-1.41%)
Aug 26, 2019 142.28 145.62 139.60 145.06 484,824 +2.99(+2.10%)
Aug 23, 2019 145.57 149.76 141.45 142.07 773,800 -4.59(-3.13%)
Aug 22, 2019 145.82 148.25 143.43 146.66 612,432 +2.11(+1.46%)
Aug 21, 2019 142.37 146.47 142.00 144.55 671,054 +4.15(+2.96%)
Aug 20, 2019 141.98 142.23 140.09 140.40 328,879 -1.60(-1.13%)
Aug 19, 2019 142.66 143.68 141.02 142.00 411,620 +2.80(+2.01%)
Aug 16, 2019 138.63 141.17 138.63 139.20 544,700 +1.88(+1.37%)
Aug 15, 2019 137.64 139.00 134.07 137.32 682,727 +0.39(+0.28%)
Aug 14, 2019 138.35 139.00 135.12 136.93 823,961 -5.13(-3.61%)
Aug 13, 2019 140.00 143.00 138.60 142.06 690,692 +1.17(+0.83%)
Aug 12, 2019 136.00 141.76 136.00 140.89 610,856 +3.71(+2.70%)
Aug 09, 2019 139.35 141.23 135.50 137.18 621,000 -2.79(-1.99%)
Aug 08, 2019 137.10 140.62 136.51 139.97 574,191 +4.74(+3.51%)
Aug 07, 2019 133.28 136.37 133.14 135.23 505,925 -0.87(-0.64%)
Aug 06, 2019 134.31 137.84 133.92 136.10 617,168 +2.05(+1.53%)
Aug 05, 2019 133.92 134.68 131.92 134.05 894,001 -2.78(-2.03%)
Aug 02, 2019 136.61 138.20 132.66 136.83 975,700 +0.75(+0.55%)
Aug 01, 2019 143.23 144.87 134.50 136.08 1,680,009 -3.32(-2.38%)
Jul 31, 2019 139.60 141.99 137.67 139.40 674,422 -0.59(-0.42%)
Jul 30, 2019 136.92 140.51 133.91 139.99 1,670,466 +7.81(+5.91%)
Jul 29, 2019 130.10 132.30 129.35 132.18 515,548 +1.40(+1.07%)
Jul 26, 2019 128.50 130.98 127.80 130.78 534,500 +2.92(+2.28%)
Jul 25, 2019 129.95 130.09 127.10 127.86 567,580 -1.35(-1.04%)
Jul 24, 2019 125.00 129.84 125.00 129.21 682,173 +4.08(+3.26%)
Jul 23, 2019 124.40 126.04 123.48 125.13 521,311 +1.36(+1.10%)
Jul 22, 2019 124.80 127.40 123.19 123.77 528,053 -1.04(-0.83%)
Jul 19, 2019 126.49 128.00 124.50 124.81 417,400 -1.59(-1.26%)
Jul 18, 2019 124.07 126.53 122.09 126.40 866,307 +1.93(+1.55%)
Jul 17, 2019 126.57 126.94 123.33 124.47 632,998 -2.15(-1.70%)
Jul 16, 2019 123.80 126.97 123.55 126.62 520,306 +2.30(+1.85%)
Jul 15, 2019 123.46 125.09 122.35 124.32 784,517 +2.07(+1.69%)
Jul 12, 2019 120.97 123.45 120.36 122.25 498,200 +1.27(+1.05%)
Jul 11, 2019 119.07 121.82 118.30 120.98 351,932 +1.16(+0.97%)
Jul 10, 2019 121.75 122.14 119.15 119.82 525,474 -1.46(-1.20%)
Jul 09, 2019 118.78 122.34 118.00 121.28 690,770 +2.02(+1.69%)
Jul 08, 2019 122.56 123.00 118.50 119.26 777,894 -3.32(-2.71%)
Jul 05, 2019 120.48 123.12 120.48 122.58 396,800 +1.41(+1.16%)
Jul 03, 2019 120.00 122.18 119.14 121.17 453,000 +1.52(+1.27%)
Jul 02, 2019 118.50 119.88 117.59 119.65 643,508 +0.78(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.