Robert Half International (NY: RHI )

70.87 -0.61 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.21 25.57 25.01 25.55 2,044,772 +0.31(+1.21%)
Dec 28, 2012 25.24 25.42 25.16 25.25 1,409,459 -0.18(-0.73%)
Dec 27, 2012 25.35 25.50 25.17 25.43 2,046,661 +0.04(+0.16%)
Dec 26, 2012 25.29 25.49 25.21 25.39 1,416,067 +0.13(+0.51%)
Dec 24, 2012 25.22 25.33 25.11 25.26 556,008 -0.10(-0.38%)
Dec 21, 2012 25.09 25.46 25.05 25.36 3,356,248 +0.06(+0.22%)
Dec 20, 2012 24.87 25.31 24.69 25.30 2,881,317 +0.42(+1.68%)
Dec 19, 2012 24.48 25.07 24.35 24.88 2,727,094 +0.43(+1.74%)
Dec 18, 2012 23.93 24.49 23.81 24.46 3,950,861 +0.48(+2.01%)
Dec 17, 2012 23.87 24.11 23.83 23.98 3,890,086 +0.10(+0.40%)
Dec 14, 2012 23.69 23.98 23.60 23.88 1,285,833 +0.18(+0.75%)
Dec 13, 2012 23.78 23.90 23.66 23.70 1,058,719 -0.08(-0.34%)
Dec 12, 2012 23.90 24.00 23.72 23.78 1,215,660 -0.08(-0.34%)
Dec 11, 2012 23.76 24.14 23.75 23.86 1,825,044 +0.24(+1.02%)
Dec 10, 2012 23.84 24.18 23.49 23.62 2,360,906 +0.13(+0.55%)
Dec 07, 2012 23.05 23.80 23.02 23.50 2,423,835 +0.51(+2.24%)
Dec 06, 2012 22.74 23.01 22.70 22.98 1,251,173 +0.23(+1.02%)
Dec 05, 2012 22.80 22.94 22.52 22.75 1,342,017 -0.06(-0.25%)
Dec 04, 2012 22.71 22.86 22.48 22.80 1,630,169 +0.11(+0.50%)
Nov 30, 2012 22.36 22.76 22.33 22.69 2,250,098 +0.31(+1.36%)
Nov 29, 2012 22.44 22.51 22.32 22.39 1,575,150 +0.02(+0.11%)
Nov 28, 2012 22.16 22.38 21.95 22.36 1,529,034 +0.10(+0.47%)
Nov 27, 2012 22.48 22.54 22.22 22.26 2,091,765 -0.19(-0.86%)
Nov 26, 2012 21.95 22.49 21.91 22.45 1,964,355 +0.40(+1.82%)
Nov 23, 2012 21.87 22.06 21.79 22.05 416,139 +0.18(+0.84%)
Nov 21, 2012 21.65 21.87 21.52 21.87 794,820 +0.31(+1.45%)
Nov 20, 2012 21.54 21.69 21.45 21.55 849,915 -0.06(-0.26%)
Nov 19, 2012 21.50 21.61 21.38 21.61 1,024,469 +0.34(+1.61%)
Nov 16, 2012 21.53 21.57 20.98 21.26 1,719,400 -0.15(-0.71%)
Nov 15, 2012 21.28 21.46 21.19 21.42 2,063,964 +0.06(+0.30%)
Nov 14, 2012 21.60 21.66 21.23 21.35 2,136,156 -0.21(-0.96%)
Nov 13, 2012 21.18 21.71 21.18 21.56 1,528,359 +0.26(+1.20%)
Nov 12, 2012 21.46 21.46 21.12 21.30 1,132,218 -0.05(-0.22%)
Nov 09, 2012 21.42 21.55 20.93 21.35 2,551,885 -0.18(-0.82%)
Nov 08, 2012 21.82 21.93 21.53 21.53 1,497,820 -0.25(-1.14%)
Nov 07, 2012 22.08 22.19 21.59 21.78 1,615,993 -0.57(-2.54%)
Nov 06, 2012 22.04 22.39 21.98 22.34 1,524,749 +0.37(+1.67%)
Nov 05, 2012 21.94 22.09 21.78 21.98 1,300,982 -0.08(-0.36%)
Nov 02, 2012 22.34 22.36 21.86 22.05 1,987,131 -0.06(-0.25%)
Nov 01, 2012 21.51 22.15 21.51 22.11 2,391,418 +0.64(+2.98%)
Oct 31, 2012 21.46 21.68 21.30 21.47 1,804,650 +0.09(+0.41%)
Oct 26, 2012 21.58 21.38 21.38 21.38 2,159,629 -0.23(-1.07%)
Oct 25, 2012 21.48 21.71 21.28 21.62 2,859,957 +0.26(+1.20%)
Oct 24, 2012 21.51 21.58 21.30 21.36 2,370,090 -0.07(-0.34%)
Oct 23, 2012 21.13 21.50 20.97 21.43 2,046,176 -0.32(-1.47%)
Oct 19, 2012 21.80 22.47 21.27 21.75 5,955,289 +1.05(+5.05%)
Oct 18, 2012 20.47 20.80 20.38 20.71 2,748,172 +0.14(+0.66%)
Oct 17, 2012 20.43 20.59 20.31 20.57 1,511,387 +0.21(+1.02%)
Oct 16, 2012 20.32 20.39 20.16 20.36 2,314,515 +0.16(+0.79%)
Oct 15, 2012 20.29 20.43 20.14 20.20 2,012,467 +0.05(+0.24%)
Oct 12, 2012 20.35 20.55 20.11 20.15 2,000,628 -0.14(-0.67%)
Oct 11, 2012 20.45 20.50 20.04 20.29 2,644,270 +0.03(+0.16%)
Oct 10, 2012 20.33 20.39 20.15 20.26 2,000,610 -0.10(-0.47%)
Oct 09, 2012 20.87 20.87 20.35 20.35 1,850,609 -0.54(-2.56%)
Oct 08, 2012 20.95 21.00 20.79 20.89 1,916,647 -0.14(-0.65%)
Oct 05, 2012 21.14 21.32 20.98 21.02 2,474,819 +0.07(+0.34%)
Oct 04, 2012 20.83 21.02 20.71 20.95 2,217,726 +0.28(+1.35%)
Oct 03, 2012 20.77 20.93 20.48 20.67 1,904,774 -0.07(-0.35%)
Oct 02, 2012 20.98 21.08 20.69 20.75 3,438,024 -0.27(-1.29%)
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.