Rh Common Stock (NY: RH )

296.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 300.66 309.66 296.73 309.66 934,329 +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%)
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.