Robert Half International (RHI)

29.44
+1.04 (3.66%)
NYSE· Last Trade: Jun 1st, 3:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Robert Half International (RHI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202628.3929.9327.8429.443,194,31329.44
5/28/202627.4928.7127.0428.401,311,92328.40
5/27/202626.9927.7026.6727.131,642,83427.13
5/26/202627.1827.5526.7527.001,386,47127.00
5/22/202626.4427.3926.3227.311,784,03627.31
5/21/202626.0927.5025.5127.181,694,80726.59
5/20/202625.4426.2524.5026.231,664,94225.66
5/19/202626.5926.8425.4125.681,989,47425.12
5/18/202625.2926.6624.8626.182,380,69925.61
5/15/202624.6425.4424.3525.121,619,86224.57
5/14/202625.0125.6624.6524.681,886,04324.14
5/13/202625.6425.6423.5924.903,500,70624.36
5/12/202626.6826.7325.2526.061,766,65225.49
5/11/202627.0227.4926.1726.541,894,87125.96
5/08/202627.1027.1026.1227.031,812,69626.44
5/07/202626.3827.9326.3827.401,704,35626.81
5/06/202626.7627.0026.1026.171,251,22425.60
5/05/202626.4026.9725.9226.831,275,06226.25
5/04/202626.9627.4826.2026.371,862,59425.80
5/01/202627.1327.8026.7927.021,877,43526.43
4/30/202626.8027.0426.2326.612,298,19926.03
4/29/202627.6328.3027.1627.192,257,32126.60
4/28/202626.9328.1426.7027.523,031,91826.92
4/27/202625.7926.6625.6826.153,297,74925.58
4/24/202626.4528.0725.1125.617,004,66425.05
4/23/202628.9028.9026.7627.204,893,92526.61
4/22/202628.9129.6628.7129.473,890,77128.83
4/21/202629.2030.2428.8628.913,704,17128.28
4/20/202627.5828.3727.3528.022,176,97827.41
4/17/202626.8527.8326.7327.442,250,93426.84
4/16/202627.8228.6026.3026.403,700,50825.83
4/15/202625.5027.7725.5027.593,324,21326.99
4/14/202625.6926.1025.1925.382,567,26324.83
4/13/202623.5626.0023.3325.803,658,56425.24
4/10/202624.8325.1523.1123.593,211,99123.08
4/09/202623.7124.7323.0124.703,329,13524.16
4/08/202624.3824.9423.8824.002,369,98523.48
4/07/202624.8725.1524.0524.071,833,90123.55
4/06/202625.0825.1024.3124.882,129,14524.34
4/02/202624.7525.6324.2325.291,846,08624.74
4/01/202625.7725.7723.8224.672,905,12324.13
3/31/202625.5226.0824.9725.402,348,76624.85
3/30/202625.2125.9325.0025.762,465,51025.20
3/27/202624.7925.0624.3924.843,266,04424.30
3/26/202624.4825.4224.4325.092,853,26224.55
3/25/202624.7625.0823.7124.522,616,39423.99
3/24/202624.5125.0424.2024.552,820,96924.02
3/23/202623.8425.2523.3124.824,322,14824.28
3/20/202622.9223.7322.7323.298,672,90922.78
3/19/202622.6923.5322.4222.952,399,38922.45
3/18/202622.3523.2222.1222.742,588,45722.25
3/17/202622.0022.9522.0022.682,573,85222.19
3/16/202622.4523.0021.8321.862,881,64321.39
3/13/202623.0523.4722.2622.372,682,80121.88
3/12/202623.0723.7022.6922.763,886,97822.27
3/11/202623.3323.7622.7123.143,098,20922.64
3/10/202624.4824.5822.7823.213,471,98322.71
3/09/202624.3424.5523.2924.143,491,54623.62
3/06/202624.5424.9523.5224.763,114,86824.22
3/05/202624.1125.1924.1124.913,686,98624.37
3/04/202624.0624.5923.7124.322,524,00523.79
3/03/202623.2824.4922.9124.253,409,57223.72
3/02/202623.7524.0623.2523.723,553,63223.21