Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Robert Half International (NY: RHI ) 62.25 -0.65 (-1.03%) Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 31, 2022 73.32 74.14 72.91 73.54 1,553,575 +0.50(+0.68%) Aug 30, 2022 74.29 74.38 72.71 73.04 830,953 -0.97(-1.32%) Aug 29, 2022 73.49 74.74 73.09 74.02 756,188 -0.29(-0.39%) Aug 26, 2022 77.41 77.58 74.29 74.30 780,750 -2.93(-3.80%) Aug 25, 2022 75.85 77.25 75.65 77.24 667,494 +2.18(+2.90%) Aug 24, 2022 74.64 75.43 73.23 75.06 569,420 +0.37(+0.50%) Aug 23, 2022 74.93 75.96 74.36 74.69 902,618 -0.24(-0.32%) Aug 22, 2022 76.05 76.14 74.09 74.92 713,911 -2.41(-3.12%) Aug 19, 2022 76.67 77.45 75.58 77.34 1,355,621 +0.39(+0.51%) Aug 18, 2022 76.98 77.39 76.56 76.95 585,588 -0.12(-0.16%) Aug 17, 2022 76.74 77.70 76.14 77.07 621,241 -0.79(-1.01%) Aug 16, 2022 76.75 78.16 76.47 77.86 809,802 +0.57(+0.74%) Aug 15, 2022 77.64 77.79 76.13 77.29 615,387 -0.93(-1.19%) Aug 12, 2022 77.66 78.23 77.20 78.22 509,881 +1.10(+1.43%) Aug 11, 2022 76.76 77.87 76.76 77.12 789,452 +1.05(+1.39%) Aug 10, 2022 75.54 77.07 75.03 76.06 676,996 +2.17(+2.93%) Aug 09, 2022 74.81 74.81 72.94 73.90 905,411 -0.75(-1.01%) Aug 08, 2022 75.18 75.58 73.97 74.65 810,342 -0.29(-0.38%) Aug 05, 2022 74.22 75.26 73.86 74.93 967,053 -0.14(-0.19%) Aug 04, 2022 75.88 76.42 74.98 75.08 724,373 -1.11(-1.46%) Aug 03, 2022 75.06 76.36 74.58 76.19 821,718 +2.07(+2.79%) Aug 02, 2022 74.72 74.91 73.05 74.12 970,046 -1.16(-1.54%) Aug 01, 2022 75.07 75.46 74.02 75.28 658,947 +0.08(+0.10%) Jul 29, 2022 74.48 75.43 74.13 75.20 648,197 +0.96(+1.29%) Jul 28, 2022 73.60 74.85 73.07 74.24 606,636 +0.46(+0.62%) Jul 27, 2022 71.94 74.13 71.94 73.78 749,362 +2.12(+2.96%) Jul 26, 2022 73.90 74.11 71.65 71.66 986,468 -2.50(-3.37%) Jul 25, 2022 73.61 74.20 72.95 74.16 1,161,640 +0.95(+1.30%) Jul 22, 2022 72.88 75.74 72.31 73.21 1,656,729 -5.37(-6.83%) Jul 21, 2022 78.91 79.40 76.87 78.58 1,385,502 -0.85(-1.06%) Jul 20, 2022 77.11 79.85 76.81 79.43 1,247,015 +1.99(+2.56%) Jul 19, 2022 75.31 77.59 75.08 77.44 941,535 +3.18(+4.29%) Jul 18, 2022 73.96 75.08 73.76 74.26 912,944 +1.42(+1.94%) Jul 15, 2022 71.89 72.87 70.76 72.84 1,023,491 +0.68(+0.95%) Jul 14, 2022 70.66 72.31 70.03 72.16 1,155,507 +0.23(+0.32%) Jul 13, 2022 72.10 73.50 71.72 71.93 755,702 -1.29(-1.76%) Jul 12, 2022 73.34 74.69 72.67 73.22 520,884 -0.55(-0.75%) Jul 11, 2022 73.95 74.58 73.35 73.77 524,860 -0.84(-1.12%) Jul 08, 2022 75.70 76.19 73.81 74.61 835,836 -1.22(-1.60%) Jul 07, 2022 74.59 76.38 74.14 75.83 857,186 +1.82(+2.47%) Jul 06, 2022 73.62 74.57 72.67 74.00 1,176,833 +0.61(+0.83%) Jul 05, 2022 70.31 73.76 70.31 73.39 2,165,838 +1.75(+2.44%) Jul 01, 2022 71.09 71.74 70.21 71.65 1,893,862 +0.48(+0.68%) Jun 30, 2022 70.84 72.14 69.46 71.16 1,408,625 -0.60(-0.83%) Jun 29, 2022 72.03 72.32 70.79 71.76 1,034,364 -0.24(-0.33%) Jun 28, 2022 74.24 75.17 71.86 72.00 935,801 -1.70(-2.31%) Jun 27, 2022 74.36 74.65 73.06 73.70 1,258,937 -0.32(-0.44%) Jun 24, 2022 72.24 74.94 71.53 74.02 2,171,726 +2.68(+3.76%) Jun 23, 2022 73.01 73.81 69.74 71.34 2,358,433 -4.78(-6.28%) Jun 22, 2022 75.10 77.01 74.59 76.12 901,255 +0.79(+1.05%) Jun 21, 2022 74.09 75.69 73.56 75.33 1,008,159 +2.32(+3.18%) Jun 17, 2022 74.42 75.29 72.87 73.01 2,172,266 -1.41(-1.89%) Jun 16, 2022 76.00 76.48 73.96 74.42 1,605,022 -3.82(-4.88%) Jun 15, 2022 78.44 79.17 77.13 78.24 999,951 +0.86(+1.12%) Jun 14, 2022 76.65 78.33 76.46 77.38 1,225,224 +0.82(+1.07%) Jun 13, 2022 78.49 79.24 76.12 76.56 1,039,687 -3.83(-4.76%) Jun 10, 2022 81.71 82.33 80.36 80.39 911,380 -2.87(-3.45%) Jun 09, 2022 86.55 86.95 83.14 83.26 914,215 -3.31(-3.82%) Jun 08, 2022 86.65 87.19 86.08 86.56 983,508 -0.90(-1.03%) Jun 07, 2022 85.67 87.68 85.38 87.47 671,080 +1.24(+1.43%) Jun 06, 2022 86.24 86.66 85.41 86.23 954,921 +0.72(+0.84%) Jun 03, 2022 84.49 86.49 84.31 85.51 1,050,548 +0.06(+0.07%) Jun 02, 2022 83.26 85.54 82.88 85.45 1,192,624 +2.81(+3.40%) 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.