Rh Common Stock (NY: RH )

274.32 -15.75 (-5.43%)
Streaming Delayed Price Updated: 1:40 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 286.44 299.26 282.53 290.08 572,449 +4.93(+1.73%)
Jul 30, 2024 290.75 292.72 279.60 285.15 578,248 -4.64(-1.60%)
Jul 29, 2024 281.36 291.42 278.74 289.79 620,030 +8.82(+3.14%)
Jul 26, 2024 266.31 281.84 265.74 280.97 889,221 +20.32(+7.80%)
Jul 25, 2024 252.33 268.46 247.11 260.65 877,670 +7.16(+2.82%)
Jul 24, 2024 258.37 263.58 252.81 253.49 520,382 -6.25(-2.41%)
Jul 23, 2024 257.12 260.23 253.33 259.74 466,942 +2.05(+0.80%)
Jul 22, 2024 272.52 273.65 255.33 257.69 838,982 -15.15(-5.55%)
Jul 19, 2024 272.63 278.91 270.50 272.84 358,919 -0.92(-0.34%)
Jul 18, 2024 285.31 294.57 270.01 273.76 652,457 -12.39(-4.33%)
Jul 17, 2024 288.60 294.90 285.91 286.15 652,431 -8.11(-2.76%)
Jul 16, 2024 280.14 295.76 277.56 294.26 780,785 +18.05(+6.53%)
Jul 15, 2024 274.00 279.99 268.01 276.21 587,555 +1.59(+0.58%)
Jul 12, 2024 267.40 282.63 267.40 274.62 901,324 +7.70(+2.88%)
Jul 11, 2024 258.11 268.83 255.40 266.92 1,062,658 +21.62(+8.81%)
Jul 10, 2024 241.00 246.52 238.58 245.30 326,149 +7.41(+3.11%)
Jul 09, 2024 242.31 243.93 233.14 237.89 611,557 -4.11(-1.70%)
Jul 08, 2024 239.75 247.75 239.75 242.00 643,670 +3.98(+1.67%)
Jul 05, 2024 241.86 246.48 238.02 238.02 498,180 -2.70(-1.12%)
Jul 03, 2024 248.90 248.90 240.40 240.72 320,070 -8.78(-3.52%)
Jul 02, 2024 241.64 250.00 239.81 249.50 644,083 +10.83(+4.54%)
Jul 01, 2024 244.50 244.50 234.38 238.67 622,612 -5.77(-2.36%)
Jun 28, 2024 242.43 248.61 238.17 244.44 1,174,780 +5.14(+2.15%)
Jun 27, 2024 234.02 240.98 228.51 239.30 1,741,335 +20.11(+9.17%)
Jun 26, 2024 214.82 221.88 214.27 219.19 592,076 +4.27(+1.99%)
Jun 25, 2024 223.28 223.94 212.43 214.92 992,904 -8.36(-3.74%)
Jun 24, 2024 218.13 230.70 217.43 223.28 1,124,398 +7.31(+3.38%)
Jun 21, 2024 217.10 221.34 214.35 215.97 979,015 -1.86(-0.85%)
Jun 20, 2024 218.00 221.64 212.50 217.83 1,242,725 -2.68(-1.22%)
Jun 18, 2024 230.35 231.87 220.25 220.51 1,422,583 -10.97(-4.74%)
Jun 17, 2024 227.01 233.92 224.00 231.48 1,577,763 +1.75(+0.76%)
Jun 14, 2024 233.00 242.57 225.00 229.73 3,994,429 -47.32(-17.08%)
Jun 13, 2024 286.33 290.10 276.00 277.05 1,425,712 -8.49(-2.97%)
Jun 12, 2024 292.77 301.18 284.15 285.54 781,989 +6.93(+2.49%)
Jun 11, 2024 272.84 278.78 267.23 278.61 580,569 +4.69(+1.71%)
Jun 10, 2024 267.29 274.21 264.35 273.92 618,036 +5.41(+2.01%)
Jun 07, 2024 272.15 275.17 266.90 268.51 611,367 -10.74(-3.85%)
Jun 06, 2024 279.33 281.75 272.19 279.25 539,200 -3.33(-1.18%)
Jun 05, 2024 270.18 282.65 270.00 282.58 468,188 +13.15(+4.88%)
Jun 04, 2024 271.20 276.00 267.37 269.43 498,077 -5.58(-2.03%)
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.