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 (%)
Dec 31, 2019 210.78 215.83 210.19 213.50 3,716,800 +1.54(+0.73%)
Dec 30, 2019 214.47 215.90 209.26 211.96 1,321,840 -2.91(-1.35%)
Dec 27, 2019 222.26 222.66 212.39 214.87 2,310,100 -12.87(-5.65%)
Dec 26, 2019 228.50 229.55 224.59 227.74 709,411 -0.39(-0.17%)
Dec 24, 2019 223.10 228.40 223.04 228.13 359,400 +5.18(+2.32%)
Dec 23, 2019 221.98 223.19 218.50 222.95 639,205 +2.15(+0.97%)
Dec 20, 2019 223.97 224.19 219.90 220.80 998,800 -2.26(-1.01%)
Dec 19, 2019 220.90 226.87 220.50 223.06 927,806 +1.96(+0.89%)
Dec 18, 2019 222.14 224.63 218.20 221.10 616,596 -1.33(-0.60%)
Dec 17, 2019 222.12 223.49 219.66 222.43 641,271 +1.93(+0.88%)
Dec 16, 2019 220.00 224.49 216.06 220.50 822,647 +1.53(+0.70%)
Dec 13, 2019 221.00 224.73 217.60 218.97 1,207,100 -1.53(-0.69%)
Dec 12, 2019 233.00 233.00 218.67 220.50 2,622,767 -12.71(-5.45%)
Dec 11, 2019 233.21 234.14 230.33 233.21 892,663 +0.21(+0.09%)
Dec 10, 2019 238.00 238.33 232.78 233.00 1,370,671 -4.37(-1.84%)
Dec 09, 2019 240.02 240.81 236.49 237.37 1,872,396 -4.60(-1.90%)
Dec 06, 2019 233.91 243.67 231.90 241.97 2,920,900 +8.80(+3.77%)
Dec 05, 2019 210.00 233.33 209.15 233.17 5,669,856 +27.55(+13.40%)
Dec 04, 2019 202.00 207.01 199.51 205.62 2,096,652 +5.72(+2.86%)
Dec 03, 2019 196.66 200.23 193.00 199.90 920,490 +0.64(+0.32%)
Dec 02, 2019 206.33 206.33 199.01 199.26 1,581,933 -6.33(-3.08%)
Nov 29, 2019 204.58 208.33 204.04 205.59 527,600 +0.53(+0.26%)
Nov 27, 2019 206.71 207.40 202.03 205.06 1,168,500 -1.16(-0.56%)
Nov 26, 2019 203.15 207.28 201.76 206.22 975,606 +4.08(+2.02%)
Nov 25, 2019 196.91 202.43 196.14 202.14 1,001,832 +6.60(+3.38%)
Nov 22, 2019 195.52 198.66 192.35 195.54 1,083,700 +0.46(+0.24%)
Nov 21, 2019 189.95 199.29 188.25 195.08 1,681,857 +5.34(+2.81%)
Nov 20, 2019 182.46 192.39 181.04 189.74 1,363,408 +7.52(+4.13%)
Nov 19, 2019 187.26 187.55 178.50 182.22 1,201,408 -5.33(-2.84%)
Nov 18, 2019 188.43 192.74 186.87 187.55 1,314,862 -0.92(-0.49%)
Nov 15, 2019 187.19 190.50 182.01 188.47 2,961,000 +13.25(+7.56%)
Nov 14, 2019 173.53 176.49 173.26 175.22 590,039 +2.24(+1.29%)
Nov 13, 2019 174.25 175.50 171.63 172.98 581,862 -1.51(-0.87%)
Nov 12, 2019 175.19 175.54 173.39 174.49 346,661 -0.22(-0.13%)
Nov 11, 2019 174.07 175.74 172.25 174.71 379,356 -0.33(-0.19%)
Nov 08, 2019 174.78 176.59 172.21 175.04 504,600 -0.22(-0.13%)
Nov 07, 2019 174.50 177.93 174.12 175.26 761,276 +2.16(+1.25%)
Nov 06, 2019 171.35 173.92 170.91 173.10 485,181 +0.42(+0.24%)
Nov 05, 2019 174.05 177.46 171.61 172.68 624,982 -0.61(-0.35%)
Nov 04, 2019 178.00 178.89 171.00 173.29 825,841 -2.55(-1.45%)
Nov 01, 2019 181.79 182.47 173.23 175.84 765,500 -5.86(-3.23%)
Oct 31, 2019 182.50 182.94 174.82 181.70 1,119,863 -3.24(-1.75%)
Oct 30, 2019 186.87 187.50 182.13 184.94 558,870 -2.17(-1.16%)
Oct 29, 2019 186.50 189.66 186.50 187.11 400,430 +0.61(+0.33%)
Oct 28, 2019 189.46 192.00 184.04 186.50 571,098 -2.09(-1.11%)
Oct 25, 2019 183.60 190.56 183.48 188.59 1,332,800 +3.42(+1.85%)
Oct 24, 2019 186.81 187.30 182.50 185.17 1,222,829 -0.91(-0.49%)
Oct 23, 2019 184.79 186.14 183.36 186.08 440,729 +1.09(+0.59%)
Oct 22, 2019 184.62 186.85 184.54 184.99 456,404 +0.25(+0.14%)
Oct 21, 2019 182.69 186.75 182.69 184.74 771,062 +3.82(+2.11%)
Oct 18, 2019 183.52 184.51 178.56 180.92 707,900 -4.08(-2.21%)
Oct 17, 2019 183.16 186.13 182.59 185.00 602,069 +3.02(+1.66%)
Oct 16, 2019 181.93 184.35 181.18 181.98 439,352 -0.75(-0.41%)
Oct 15, 2019 182.71 184.53 180.97 182.73 685,946 +0.62(+0.34%)
Oct 14, 2019 179.15 183.19 178.75 182.11 585,699 +2.80(+1.56%)
Oct 11, 2019 179.35 181.41 177.84 179.31 840,400 +2.50(+1.41%)
Oct 10, 2019 174.41 177.70 174.01 176.81 868,456 +2.68(+1.54%)
Oct 09, 2019 174.77 175.78 173.50 174.13 510,561 +0.38(+0.22%)
Oct 08, 2019 173.65 174.99 171.29 173.75 685,708 -1.66(-0.95%)
Oct 07, 2019 170.36 178.18 170.36 175.41 1,158,240 +5.12(+3.01%)
Oct 04, 2019 168.70 170.56 167.85 170.29 465,300 +0.79(+0.47%)
Oct 03, 2019 165.19 169.66 162.01 169.50 1,156,155 +4.55(+2.76%)
Oct 02, 2019 169.29 170.05 164.30 164.95 1,102,628 -5.60(-3.28%)
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.