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 )

248.91 +5.54 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 100.63 112.00 98.56 100.47 4,949,042 -17.53(-14.86%)
Mar 30, 2020 112.40 121.90 109.99 118.00 3,353,131 +7.07(+6.37%)
Mar 27, 2020 101.91 113.00 97.11 110.93 1,857,000 +2.79(+2.58%)
Mar 26, 2020 109.93 113.50 102.69 108.14 2,165,578 +2.02(+1.90%)
Mar 25, 2020 107.15 115.46 96.48 106.12 2,626,683 +2.06(+1.98%)
Mar 24, 2020 88.47 104.76 87.13 104.06 2,471,671 +23.63(+29.38%)
Mar 23, 2020 82.04 82.83 73.14 80.43 2,046,424 -1.70(-2.07%)
Mar 20, 2020 93.40 95.34 80.05 82.13 1,962,000 -9.70(-10.56%)
Mar 19, 2020 80.36 95.34 74.30 91.83 2,561,746 +10.49(+12.90%)
Mar 18, 2020 83.16 93.39 78.06 81.34 1,941,950 -11.60(-12.48%)
Mar 17, 2020 96.13 102.89 89.84 92.94 1,958,704 -1.06(-1.13%)
Mar 16, 2020 105.10 113.38 93.29 94.00 2,292,605 -29.12(-23.65%)
Mar 13, 2020 117.38 123.50 105.54 123.12 1,885,400 +15.36(+14.25%)
Mar 12, 2020 116.10 119.96 101.00 107.76 2,511,797 -18.48(-14.64%)
Mar 11, 2020 141.16 142.39 122.43 126.24 2,245,595 -19.83(-13.58%)
Mar 10, 2020 155.66 155.66 140.07 146.07 1,473,269 -1.72(-1.16%)
Mar 09, 2020 150.52 157.99 147.27 147.79 1,412,880 -19.43(-11.62%)
Mar 06, 2020 169.05 176.63 161.12 167.22 1,630,100 -7.59(-4.34%)
Mar 05, 2020 184.21 184.35 170.63 174.81 1,372,321 -15.23(-8.01%)
Mar 04, 2020 185.77 191.13 181.78 190.04 894,270 +6.60(+3.60%)
Mar 03, 2020 193.24 199.74 182.01 183.44 1,072,724 -9.52(-4.93%)
Mar 02, 2020 183.05 193.05 175.68 192.96 1,448,767 +11.56(+6.37%)
Feb 28, 2020 184.80 189.64 177.30 181.40 1,889,000 -11.10(-5.77%)
Feb 27, 2020 202.42 207.99 192.03 192.50 1,287,551 -17.60(-8.38%)
Feb 26, 2020 212.97 219.09 207.85 210.10 666,099 -1.67(-0.79%)
Feb 25, 2020 222.03 224.00 210.39 211.77 962,461 -6.67(-3.05%)
Feb 24, 2020 222.01 228.40 217.02 218.44 1,126,512 -18.01(-7.62%)
Feb 21, 2020 243.31 245.39 234.47 236.45 988,900 -9.32(-3.79%)
Feb 20, 2020 247.70 252.40 243.52 245.77 657,357 -3.86(-1.55%)
Feb 19, 2020 255.35 256.27 249.21 249.63 741,236 -2.47(-0.98%)
Feb 18, 2020 246.40 254.97 245.87 252.10 1,187,846 +13.92(+5.84%)
Feb 14, 2020 239.03 240.59 233.15 238.18 469,300 -0.47(-0.20%)
Feb 13, 2020 240.00 243.40 237.81 238.65 774,226 -2.88(-1.19%)
Feb 12, 2020 237.00 241.98 236.52 241.53 992,090 +5.02(+2.12%)
Feb 11, 2020 229.03 236.84 226.21 236.51 1,052,575 +8.67(+3.81%)
Feb 10, 2020 214.91 230.49 214.82 227.84 1,213,295 +11.88(+5.50%)
Feb 07, 2020 218.06 219.81 215.28 215.96 330,500 -2.69(-1.23%)
Feb 06, 2020 219.78 220.22 217.11 218.65 437,952 -1.63(-0.74%)
Feb 05, 2020 217.84 221.91 217.84 220.28 538,722 +6.22(+2.91%)
Feb 04, 2020 212.31 216.88 211.29 214.06 499,706 +5.44(+2.61%)
Feb 03, 2020 210.51 212.94 208.00 208.62 702,500 -0.13(-0.06%)
Jan 31, 2020 218.74 218.74 208.34 208.75 729,300 -10.74(-4.89%)
Jan 30, 2020 217.93 223.10 217.01 219.49 332,166 -0.93(-0.42%)
Jan 29, 2020 223.33 224.75 219.93 220.42 409,199 -0.32(-0.14%)
Jan 28, 2020 216.19 222.64 214.84 220.74 668,332 +6.81(+3.18%)
Jan 27, 2020 214.96 217.46 213.01 213.93 782,430 -7.18(-3.25%)
Jan 24, 2020 226.29 227.20 219.20 221.11 521,800 -4.74(-2.10%)
Jan 23, 2020 223.00 228.49 221.27 225.85 505,922 +1.98(+0.88%)
Jan 22, 2020 223.92 228.16 222.31 223.87 910,236 +2.64(+1.19%)
Jan 21, 2020 222.34 224.39 219.52 221.23 887,619 -1.16(-0.52%)
Jan 17, 2020 224.59 229.70 222.30 222.39 848,500 -0.89(-0.40%)
Jan 16, 2020 221.83 223.67 218.22 223.28 616,909 +2.22(+1.00%)
Jan 15, 2020 223.13 224.16 219.57 221.06 735,430 -2.30(-1.03%)
Jan 14, 2020 214.97 225.25 214.04 223.36 1,345,474 +7.85(+3.64%)
Jan 13, 2020 208.49 215.93 203.15 215.51 1,555,938 +7.88(+3.80%)
Jan 10, 2020 217.95 218.26 207.09 207.63 2,170,200 -10.83(-4.96%)
Jan 09, 2020 212.60 219.62 210.10 218.46 1,356,237 +7.14(+3.38%)
Jan 08, 2020 215.62 216.60 211.15 211.32 1,003,377 -4.55(-2.11%)
Jan 07, 2020 214.06 216.20 211.10 215.87 1,121,460 +3.10(+1.46%)
Jan 06, 2020 207.27 213.79 205.68 212.77 1,473,069 +3.37(+1.61%)
Jan 03, 2020 210.00 210.78 206.53 209.40 708,900 -2.10(-0.99%)
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.