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 )

292.27 +1.30 (+0.45%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 13, 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, 2022 290.00 296.66 284.93 290.08 854,328 -0.95(-0.33%)
May 27, 2022 278.96 292.05 278.96 291.03 896,013 +12.62(+4.53%)
May 26, 2022 266.11 281.71 266.11 278.41 1,024,936 +22.24(+8.68%)
May 25, 2022 241.31 261.21 241.21 256.17 982,880 +9.88(+4.01%)
May 24, 2022 250.31 250.31 236.29 246.29 1,181,706 -10.13(-3.95%)
May 23, 2022 268.50 269.24 255.25 256.42 1,294,318 -12.18(-4.53%)
May 20, 2022 284.51 284.51 258.02 268.60 823,964 -7.78(-2.81%)
May 19, 2022 259.62 283.69 259.62 276.38 1,436,268 +13.56(+5.16%)
May 18, 2022 279.03 288.73 261.00 262.82 2,554,970 -35.46(-11.89%)
May 17, 2022 291.85 301.99 288.69 298.28 1,660,471 +18.45(+6.59%)
May 16, 2022 286.48 288.05 276.73 279.83 1,126,178 -9.82(-3.39%)
May 13, 2022 290.99 299.65 287.27 289.65 766,827 +4.33(+1.52%)
May 12, 2022 275.05 289.71 270.96 285.32 743,776 +5.87(+2.10%)
May 11, 2022 286.68 298.18 277.84 279.45 688,491 -10.87(-3.74%)
May 10, 2022 296.30 296.85 278.97 290.32 774,927 -0.18(-0.06%)
May 09, 2022 286.50 304.00 282.52 290.50 1,110,293 -2.81(-0.96%)
May 06, 2022 302.02 306.00 286.07 293.31 984,746 -15.90(-5.14%)
May 05, 2022 330.42 331.32 304.72 309.21 1,146,347 -30.49(-8.98%)
May 04, 2022 341.91 341.98 318.30 339.70 1,008,489 -5.03(-1.46%)
May 03, 2022 343.73 348.40 337.10 344.73 422,024 -3.10(-0.89%)
May 02, 2022 336.01 348.07 330.56 347.83 538,705 +11.71(+3.48%)
Apr 29, 2022 349.28 355.45 335.41 336.12 699,864 -16.88(-4.78%)
Apr 28, 2022 345.37 354.56 334.88 353.00 998,370 +12.49(+3.67%)
Apr 27, 2022 332.48 346.39 332.00 340.51 997,915 +7.92(+2.38%)
Apr 26, 2022 332.76 342.42 325.80 332.59 828,050 -4.78(-1.42%)
Apr 25, 2022 319.64 337.67 317.56 337.37 969,097 +17.37(+5.43%)
Apr 22, 2022 334.04 334.81 319.35 320.00 1,085,324 -17.16(-5.09%)
Apr 21, 2022 341.00 346.69 334.72 337.16 876,890 -1.19(-0.35%)
Apr 20, 2022 348.72 350.08 337.91 338.35 656,954 -10.04(-2.88%)
Apr 19, 2022 329.14 353.24 329.14 348.39 946,944 +20.83(+6.36%)
Apr 18, 2022 332.62 339.87 324.76 327.56 1,585,898 -6.97(-2.08%)
Apr 14, 2022 350.30 361.75 331.67 334.53 1,632,476 -18.69(-5.29%)
Apr 13, 2022 343.10 358.82 342.18 353.22 904,733 +6.62(+1.91%)
Apr 12, 2022 346.57 359.50 345.00 346.60 1,213,806 +5.71(+1.68%)
Apr 11, 2022 327.82 348.54 327.14 340.89 1,004,544 +5.11(+1.52%)
Apr 08, 2022 324.67 342.92 320.56 335.78 1,315,181 +7.96(+2.43%)
Apr 07, 2022 334.01 337.70 313.85 327.82 1,516,533 -7.25(-2.16%)
Apr 06, 2022 344.74 346.99 327.01 335.07 1,633,649 -19.26(-5.44%)
Apr 05, 2022 343.06 360.10 342.76 354.33 3,095,510 +23.48(+7.10%)
Apr 04, 2022 322.00 330.90 317.00 330.85 2,050,049 +10.31(+3.22%)
Apr 01, 2022 326.95 329.00 317.89 320.54 1,709,177 -5.55(-1.70%)
Mar 31, 2022 329.25 330.97 323.40 326.09 2,641,491 -8.19(-2.45%)
Mar 30, 2022 353.51 358.98 332.78 334.28 5,592,099 -51.41(-13.33%)
Mar 29, 2022 387.14 390.85 375.40 385.69 2,424,926 +18.19(+4.95%)
Mar 28, 2022 352.30 368.11 352.15 367.50 830,735 +15.54(+4.42%)
Mar 25, 2022 365.92 365.92 348.66 351.96 521,195 -9.59(-2.65%)
Mar 24, 2022 359.51 363.00 351.18 361.55 396,753 +1.23(+0.34%)
Mar 23, 2022 367.05 368.33 354.62 360.32 502,337 -13.34(-3.57%)
Mar 22, 2022 373.85 382.43 372.21 373.66 499,966 +3.83(+1.04%)
Mar 21, 2022 371.40 375.49 360.50 369.83 448,794 -4.67(-1.25%)
Mar 18, 2022 360.00 376.36 360.00 374.50 645,758 +10.70(+2.94%)
Mar 17, 2022 361.10 366.61 350.47 363.80 507,274 +11.21(+3.18%)
Mar 16, 2022 345.48 356.80 337.58 352.59 471,746 +12.26(+3.60%)
Mar 15, 2022 329.00 343.08 326.21 340.33 460,318 +14.48(+4.44%)
Mar 14, 2022 328.00 340.28 320.81 325.85 487,474 +0.77(+0.24%)
Mar 11, 2022 345.77 345.77 324.57 325.08 426,647 -15.66(-4.60%)
Mar 10, 2022 338.59 346.97 331.59 340.74 372,104 -5.59(-1.61%)
Mar 09, 2022 346.45 357.40 344.25 346.33 649,904 +13.60(+4.09%)
Mar 08, 2022 331.00 344.90 321.78 332.73 1,168,308 +1.73(+0.52%)
Mar 07, 2022 365.39 372.34 330.56 331.00 1,331,680 -35.58(-9.71%)
Mar 04, 2022 393.15 395.00 359.25 366.58 767,922 -28.73(-7.27%)
Mar 03, 2022 410.67 412.72 395.31 395.31 434,263 -12.11(-2.97%)
Mar 02, 2022 399.26 410.68 393.82 407.42 371,371 +11.22(+2.83%)
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.