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 (%)
Jul 31, 2020 291.00 291.46 282.15 287.43 335,500 -2.27(-0.78%)
Jul 30, 2020 281.70 291.40 281.70 289.70 394,379 +4.34(+1.52%)
Jul 29, 2020 281.80 287.27 281.03 285.36 358,225 +6.55(+2.35%)
Jul 28, 2020 291.08 292.69 278.13 278.81 417,220 -13.05(-4.47%)
Jul 27, 2020 284.65 292.52 282.03 291.86 366,877 +7.21(+2.53%)
Jul 24, 2020 280.00 286.68 277.02 284.65 520,100 +1.72(+0.61%)
Jul 23, 2020 285.70 288.45 277.86 282.93 496,896 -2.10(-0.74%)
Jul 22, 2020 280.10 286.49 280.10 285.03 427,787 +3.90(+1.39%)
Jul 21, 2020 282.76 285.75 280.00 281.13 393,203 +0.85(+0.30%)
Jul 20, 2020 284.61 287.66 277.00 280.28 492,853 -5.35(-1.87%)
Jul 17, 2020 285.06 286.46 279.03 285.63 526,600 +3.74(+1.33%)
Jul 16, 2020 278.92 287.51 275.60 281.89 928,739 +1.99(+0.71%)
Jul 15, 2020 273.32 280.73 269.57 279.90 1,004,844 +12.68(+4.75%)
Jul 14, 2020 257.76 267.51 254.10 267.22 570,363 +8.79(+3.40%)
Jul 13, 2020 263.41 275.63 258.40 258.43 1,100,829 -2.80(-1.07%)
Jul 10, 2020 261.03 262.38 257.94 261.23 510,500 +0.64(+0.25%)
Jul 09, 2020 264.94 266.89 256.53 260.59 741,331 -4.75(-1.79%)
Jul 08, 2020 258.89 269.21 257.51 265.34 1,008,122 +7.81(+3.03%)
Jul 07, 2020 256.70 263.19 255.99 257.53 609,469 -1.77(-0.68%)
Jul 06, 2020 260.00 263.18 256.76 259.30 653,509 +3.97(+1.55%)
Jul 02, 2020 265.00 268.00 251.24 255.33 693,200 -4.33(-1.67%)
Jul 01, 2020 250.29 264.46 248.76 259.66 1,114,758 +10.76(+4.32%)
Jun 30, 2020 253.28 256.00 247.13 248.90 664,540 -4.04(-1.60%)
Jun 29, 2020 253.64 255.74 246.50 252.94 540,701 -1.30(-0.51%)
Jun 26, 2020 255.20 258.51 252.93 254.24 1,266,200 -0.01(-0.00%)
Jun 25, 2020 249.41 255.65 246.12 254.25 603,986 +4.53(+1.81%)
Jun 24, 2020 251.75 254.49 242.21 249.72 731,849 -5.39(-2.11%)
Jun 23, 2020 259.00 265.83 254.00 255.11 803,740 +0.81(+0.32%)
Jun 22, 2020 251.17 257.06 247.53 254.30 593,648 +4.18(+1.67%)
Jun 19, 2020 258.59 261.75 245.21 250.12 955,900 -4.14(-1.63%)
Jun 18, 2020 250.12 259.50 249.66 254.26 759,661 +2.44(+0.97%)
Jun 17, 2020 253.84 259.55 249.91 251.82 755,417 -3.08(-1.21%)
Jun 16, 2020 257.00 257.42 245.85 254.90 1,205,157 +9.10(+3.70%)
Jun 15, 2020 229.00 249.96 229.00 245.80 1,014,014 +9.98(+4.23%)
Jun 12, 2020 238.86 243.45 226.82 235.82 933,700 +6.20(+2.70%)
Jun 11, 2020 232.30 238.68 227.01 229.62 1,322,290 -14.92(-6.10%)
Jun 10, 2020 251.52 253.26 241.63 244.54 1,020,484 -7.47(-2.96%)
Jun 09, 2020 245.88 257.05 245.15 252.01 1,173,359 -1.91(-0.75%)
Jun 08, 2020 250.00 257.31 248.09 253.92 1,244,057 +7.71(+3.13%)
Jun 05, 2020 261.01 265.00 235.37 246.21 2,576,500 -2.20(-0.89%)
Jun 04, 2020 253.08 265.87 244.53 248.41 2,466,958 -6.85(-2.68%)
Jun 03, 2020 251.56 257.69 242.90 255.26 2,064,484 +7.00(+2.82%)
Jun 02, 2020 233.83 249.74 228.30 248.26 3,488,968 +35.69(+16.79%)
Jun 01, 2020 215.43 216.80 208.81 212.57 984,400 -4.32(-1.99%)
May 29, 2020 215.05 221.25 210.72 216.89 1,572,700 +6.63(+3.15%)
May 28, 2020 210.89 217.02 205.01 210.26 1,489,394 +1.69(+0.81%)
May 27, 2020 201.44 210.80 195.92 208.57 1,667,714 +10.26(+5.17%)
May 26, 2020 207.99 209.76 194.00 198.31 2,606,719 +0.16(+0.08%)
May 22, 2020 187.90 199.25 185.38 198.15 1,580,200 +9.11(+4.82%)
May 21, 2020 174.20 193.35 172.98 189.04 2,221,741 +14.72(+8.44%)
May 20, 2020 180.04 182.20 173.75 174.32 1,093,226 +0.66(+0.38%)
May 19, 2020 173.59 178.53 169.70 173.66 1,011,151 -1.22(-0.70%)
May 18, 2020 161.46 176.23 161.46 174.88 1,583,345 +20.25(+13.10%)
May 15, 2020 148.00 156.77 145.96 154.63 807,100 +4.39(+2.92%)
May 14, 2020 143.25 151.10 138.42 150.24 1,211,852 +3.63(+2.48%)
May 13, 2020 156.30 157.98 143.79 146.61 1,427,333 -9.79(-6.26%)
May 12, 2020 165.50 166.60 156.14 156.40 961,391 -7.72(-4.70%)
May 11, 2020 158.68 167.27 156.62 164.12 1,089,315 +4.17(+2.61%)
May 08, 2020 154.79 161.33 153.08 159.95 808,400 +8.43(+5.56%)
May 07, 2020 150.26 152.39 149.36 151.52 664,236 +4.52(+3.07%)
May 06, 2020 147.68 147.83 141.50 147.00 710,868 +3.72(+2.60%)
May 05, 2020 150.00 151.40 143.18 143.28 1,120,646 +1.00(+0.70%)
May 04, 2020 132.54 143.35 129.11 142.28 865,975 +4.82(+3.51%)
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.