Rh Common Stock (NY: RH )

280.86 -0.34 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 275.70 284.05 274.32 280.86 551,242 -0.34(-0.12%)
Dec 01, 2022 288.94 292.63 276.89 281.20 636,818 -5.63(-1.96%)
Nov 30, 2022 277.70 287.98 271.35 286.83 719,478 +10.68(+3.87%)
Nov 29, 2022 274.89 276.91 268.62 276.15 410,981 +1.08(+0.39%)
Nov 28, 2022 275.47 280.50 272.87 275.07 443,973 -2.15(-0.78%)
Nov 25, 2022 275.69 278.97 273.77 277.22 209,574 +0.77(+0.28%)
Nov 23, 2022 271.09 276.72 268.21 276.45 433,443 +6.20(+2.29%)
Nov 22, 2022 266.93 273.31 265.27 270.25 558,805 +7.13(+2.71%)
Nov 21, 2022 268.86 270.50 258.19 263.12 930,876 -11.83(-4.30%)
Nov 18, 2022 276.70 281.16 269.96 274.95 894,740 -13.55(-4.70%)
Nov 17, 2022 285.85 290.41 282.82 288.50 656,509 -2.62(-0.90%)
Nov 16, 2022 286.57 295.37 280.78 291.12 816,025 -4.98(-1.68%)
Nov 15, 2022 299.15 303.05 290.32 296.10 751,561 +10.88(+3.81%)
Nov 14, 2022 288.82 289.88 278.25 285.22 696,380 -6.12(-2.10%)
Nov 11, 2022 283.43 297.81 282.12 291.34 764,122 +8.78(+3.11%)
Nov 10, 2022 271.71 282.56 270.01 282.56 1,448,239 +29.09(+11.48%)
Nov 09, 2022 253.65 259.19 248.34 253.47 533,730 -4.58(-1.77%)
Nov 08, 2022 262.90 265.49 251.53 258.05 696,538 -1.18(-0.46%)
Nov 07, 2022 249.91 260.30 248.80 259.23 698,543 +13.17(+5.35%)
Nov 04, 2022 243.00 246.21 232.63 246.06 631,270 +9.92(+4.20%)
Nov 03, 2022 229.90 238.58 229.00 236.14 436,892 +2.17(+0.93%)
Nov 02, 2022 249.14 250.37 233.49 233.97 673,824 -16.47(-6.58%)
Nov 01, 2022 259.85 261.43 249.56 250.44 440,356 -3.49(-1.37%)
Oct 31, 2022 253.03 258.60 251.36 253.93 429,652 -1.65(-0.65%)
Oct 28, 2022 242.11 257.69 242.11 255.58 590,548 +10.27(+4.19%)
Oct 27, 2022 251.99 256.83 245.14 245.31 512,610 -6.83(-2.71%)
Oct 26, 2022 246.71 258.79 244.51 252.14 620,550 +5.16(+2.09%)
Oct 25, 2022 236.34 256.18 234.55 246.98 893,906 +12.52(+5.34%)
Oct 24, 2022 242.20 242.80 230.50 234.46 743,561 -5.94(-2.47%)
Oct 21, 2022 229.00 241.81 227.00 240.40 620,629 +8.76(+3.78%)
Oct 20, 2022 236.00 241.10 230.60 231.64 605,134 -4.08(-1.73%)
Oct 19, 2022 243.22 243.92 233.10 235.72 548,528 -10.53(-4.28%)
Oct 18, 2022 250.29 254.00 243.30 246.25 499,348 +5.25(+2.18%)
Oct 17, 2022 241.70 245.65 239.06 241.00 525,323 +6.96(+2.97%)
Oct 14, 2022 245.44 250.94 233.40 234.04 652,344 -9.62(-3.95%)
Oct 13, 2022 237.43 248.06 231.88 243.66 902,794 -3.44(-1.39%)
Oct 12, 2022 250.96 254.00 246.67 247.10 454,484 -4.24(-1.69%)
Oct 11, 2022 249.34 254.75 245.05 251.34 630,361 +0.68(+0.27%)
Oct 10, 2022 258.25 258.35 243.69 250.66 524,229 -6.18(-2.41%)
Oct 07, 2022 259.62 262.47 253.72 256.84 532,260 -8.04(-3.04%)
Oct 06, 2022 262.50 268.25 261.25 264.88 433,282 +0.47(+0.18%)
Oct 05, 2022 260.69 267.08 255.84 264.41 477,249 -1.30(-0.49%)
Oct 04, 2022 262.67 268.39 260.40 265.71 548,771 +11.45(+4.50%)
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.