Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rh Common Stock (NY: RH )

290.97 -3.17 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 87.26 87.26 84.11 85.15 830,700 -1.93(-2.22%)
May 30, 2019 88.40 89.60 86.59 87.08 673,213 -0.69(-0.79%)
May 29, 2019 88.81 88.81 85.93 87.77 691,853 -1.85(-2.06%)
May 28, 2019 88.75 91.04 88.75 89.62 790,437 +0.57(+0.64%)
May 24, 2019 88.59 89.50 87.22 89.05 620,900 +1.72(+1.97%)
May 23, 2019 91.30 91.32 86.39 87.33 1,026,687 -4.57(-4.97%)
May 22, 2019 94.73 95.14 91.64 91.90 740,037 -3.98(-4.15%)
May 21, 2019 91.95 96.42 91.80 95.88 573,664 +4.21(+4.59%)
May 20, 2019 93.70 94.31 90.79 91.67 843,949 -2.53(-2.69%)
May 17, 2019 95.89 97.50 93.76 94.20 862,700 -2.86(-2.95%)
May 16, 2019 99.60 100.89 96.92 97.06 879,871 -1.88(-1.90%)
May 15, 2019 98.12 99.71 96.69 98.94 638,162 +0.06(+0.06%)
May 14, 2019 96.11 99.42 94.69 98.88 851,292 +3.87(+4.07%)
May 13, 2019 99.71 100.41 94.31 95.01 1,259,342 -7.86(-7.64%)
May 10, 2019 101.56 103.41 100.44 102.87 450,500 +0.96(+0.94%)
May 09, 2019 100.56 101.91 98.44 101.91 718,844 +0.75(+0.74%)
May 08, 2019 101.37 103.84 100.12 101.16 948,254 +0.02(+0.02%)
May 07, 2019 103.41 105.10 100.99 101.14 1,228,097 -3.76(-3.58%)
May 06, 2019 105.68 106.33 104.26 104.90 1,085,850 -3.90(-3.58%)
May 03, 2019 109.66 109.97 107.38 108.80 492,500 -0.55(-0.50%)
May 02, 2019 105.81 109.58 105.45 109.35 683,394 +3.66(+3.46%)
May 01, 2019 106.80 108.65 105.37 105.69 1,019,480 -1.02(-0.96%)
Apr 30, 2019 107.72 108.15 105.97 106.71 746,022 -0.68(-0.63%)
Apr 29, 2019 105.92 107.78 105.39 107.39 571,623 +1.47(+1.39%)
Apr 26, 2019 106.99 107.29 105.25 105.92 613,900 -1.19(-1.11%)
Apr 25, 2019 107.60 109.01 105.22 107.11 653,994 -0.82(-0.76%)
Apr 24, 2019 105.45 108.21 105.10 107.93 731,258 +2.57(+2.44%)
Apr 23, 2019 104.01 106.87 103.50 105.36 1,131,239 +2.02(+1.95%)
Apr 22, 2019 106.56 106.99 102.65 103.34 1,901,491 -4.08(-3.80%)
Apr 18, 2019 111.24 113.28 106.96 107.42 1,635,900 -4.12(-3.69%)
Apr 17, 2019 119.00 120.09 111.50 111.54 1,828,739 -6.99(-5.90%)
Apr 16, 2019 114.36 118.95 114.21 118.53 1,563,068 +4.37(+3.83%)
Apr 15, 2019 115.90 116.27 113.12 114.16 1,606,311 -1.55(-1.34%)
Apr 12, 2019 119.00 119.70 115.36 115.71 2,036,700 -2.34(-1.98%)
Apr 11, 2019 115.47 118.60 114.66 118.05 2,285,719 +2.52(+2.18%)
Apr 10, 2019 111.18 115.99 111.18 115.53 2,143,220 +4.27(+3.84%)
Apr 09, 2019 108.04 112.59 107.30 111.26 2,223,803 +2.35(+2.16%)
Apr 08, 2019 105.11 109.17 104.90 108.91 1,957,208 +4.15(+3.96%)
Apr 05, 2019 105.53 106.45 104.47 104.76 821,300 -0.59(-0.56%)
Apr 04, 2019 106.89 107.47 104.03 105.35 1,097,243 -1.29(-1.21%)
Apr 03, 2019 101.87 107.64 101.83 106.64 2,362,506 +5.39(+5.32%)
Apr 02, 2019 102.96 102.96 100.30 101.25 1,980,257 -2.11(-2.04%)
Apr 01, 2019 104.50 105.50 100.15 103.36 4,241,351 +0.41(+0.40%)
Mar 29, 2019 112.77 114.50 102.19 102.95 13,273,000 -28.98(-21.97%)
Mar 28, 2019 130.55 133.15 128.77 131.93 4,255,695 +2.53(+1.96%)
Mar 27, 2019 129.44 131.50 127.71 129.40 821,980 -1.15(-0.88%)
Mar 26, 2019 133.37 135.49 129.10 130.55 748,322 -3.14(-2.35%)
Mar 25, 2019 130.53 135.64 129.51 133.69 731,751 +2.62(+2.00%)
Mar 22, 2019 134.66 134.66 130.42 131.07 788,000 -4.32(-3.19%)
Mar 21, 2019 131.25 136.63 131.25 135.39 748,329 +3.57(+2.71%)
Mar 20, 2019 133.10 133.79 129.35 131.82 730,094 -1.54(-1.15%)
Mar 19, 2019 136.63 136.63 133.30 133.36 621,961 -2.63(-1.93%)
Mar 18, 2019 134.38 136.31 133.53 135.99 641,413 +1.88(+1.40%)
Mar 15, 2019 137.87 138.96 133.95 134.11 745,300 -3.48(-2.53%)
Mar 14, 2019 142.64 142.82 136.62 137.59 1,058,479 -5.05(-3.54%)
Mar 13, 2019 142.30 144.92 142.20 142.64 607,502 +0.65(+0.46%)
Mar 12, 2019 141.13 142.70 139.23 141.99 435,265 +1.27(+0.90%)
Mar 11, 2019 140.68 141.80 138.46 140.72 574,847 +0.24(+0.17%)
Mar 08, 2019 143.16 143.48 139.35 140.48 926,800 -4.13(-2.86%)
Mar 07, 2019 150.34 150.34 144.41 144.61 813,593 -5.46(-3.64%)
Mar 06, 2019 152.52 152.85 148.91 150.07 646,219 -2.45(-1.61%)
Mar 05, 2019 152.68 154.15 149.61 152.52 606,403 +0.76(+0.50%)
Mar 04, 2019 156.04 156.87 149.00 151.76 593,240 -4.45(-2.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.