Skip to main content

Robert Half International (NY: RHI )

80.00 -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 79.35 79.72 78.71 79.47 817,240 -0.03(-0.04%)
Feb 20, 2024 79.51 80.30 79.25 79.50 826,983 -0.80(-1.00%)
Feb 16, 2024 81.47 81.70 80.28 80.30 630,493 -1.40(-1.71%)
Feb 15, 2024 80.42 81.94 80.42 81.71 637,293 +1.64(+2.05%)
Feb 14, 2024 80.62 80.63 79.27 80.07 965,975 +0.90(+1.14%)
Feb 13, 2024 80.16 80.57 78.62 79.16 1,108,202 -2.25(-2.77%)
Feb 12, 2024 80.98 82.35 80.98 81.42 692,279 +0.81(+1.01%)
Feb 09, 2024 79.96 81.08 79.54 80.60 1,043,381 +0.59(+0.73%)
Feb 08, 2024 79.19 80.05 78.60 80.02 823,903 +1.06(+1.35%)
Feb 07, 2024 79.70 79.70 78.51 78.95 658,913 -0.62(-0.77%)
Feb 06, 2024 79.48 80.15 79.06 79.57 761,654 +0.36(+0.45%)
Feb 05, 2024 79.77 79.95 78.09 79.21 962,218 -1.11(-1.39%)
Feb 02, 2024 78.94 80.71 78.83 80.32 907,558 +0.88(+1.11%)
Feb 01, 2024 79.15 79.46 77.70 79.44 1,359,662 +0.43(+0.54%)
Jan 31, 2024 79.23 81.21 77.29 79.01 2,292,175 -1.86(-2.30%)
Jan 30, 2024 79.81 81.48 79.27 80.87 2,095,589 +0.19(+0.23%)
Jan 29, 2024 81.12 81.38 80.38 80.68 1,133,566 -0.63(-0.77%)
Jan 26, 2024 80.93 81.81 80.86 81.31 797,721 +0.72(+0.89%)
Jan 25, 2024 80.72 81.25 80.42 80.59 986,212 +0.04(+0.05%)
Jan 24, 2024 81.24 81.33 80.30 80.55 1,063,654 -0.18(-0.22%)
Jan 23, 2024 81.90 82.43 80.64 80.73 1,112,096 -0.78(-0.96%)
Jan 22, 2024 80.65 81.53 80.36 81.52 1,138,034 +1.45(+1.81%)
Jan 19, 2024 80.06 80.39 79.18 80.07 1,154,142 +0.19(+0.24%)
Jan 18, 2024 79.59 79.90 78.91 79.88 1,140,249 +0.49(+0.61%)
Jan 17, 2024 79.13 79.58 78.92 79.39 978,857 -0.57(-0.71%)
Jan 16, 2024 79.54 80.04 78.78 79.96 1,390,540 -0.20(-0.25%)
Jan 12, 2024 80.66 80.66 79.74 80.16 783,499 -0.09(-0.11%)
Jan 11, 2024 80.02 80.47 79.15 80.24 1,353,690 -0.02(-0.02%)
Jan 10, 2024 81.36 81.73 80.24 80.26 1,211,152 -1.23(-1.51%)
Jan 09, 2024 81.62 81.88 80.67 81.50 785,256 -1.20(-1.45%)
Jan 08, 2024 82.30 83.04 82.22 82.70 729,009 +0.35(+0.42%)
Jan 05, 2024 81.98 83.28 81.65 82.35 1,413,883 -0.20(-0.24%)
Jan 04, 2024 83.60 83.60 82.51 82.55 1,036,652 -0.83(-1.00%)
Jan 03, 2024 84.99 84.99 83.27 83.38 716,240 -2.16(-2.52%)
Jan 02, 2024 86.84 87.20 85.12 85.54 611,218 -1.80(-2.06%)
Dec 29, 2023 87.42 87.80 86.86 87.34 503,127 -0.24(-0.27%)
Dec 28, 2023 87.32 87.72 86.83 87.58 494,704 +0.15(+0.17%)
Dec 27, 2023 87.10 87.77 87.00 87.43 332,410 +0.36(+0.41%)
Dec 26, 2023 86.87 87.22 86.58 87.07 277,557 +0.38(+0.44%)
Dec 22, 2023 86.86 87.28 86.34 86.69 373,567 +0.45(+0.52%)
Dec 21, 2023 85.89 86.32 85.72 86.24 424,446 +0.68(+0.79%)
Dec 20, 2023 86.84 87.63 85.41 85.57 541,448 -1.22(-1.41%)
Dec 19, 2023 86.87 87.31 86.37 86.79 681,202 +0.17(+0.19%)
Dec 18, 2023 86.73 86.95 86.09 86.62 621,770 +0.19(+0.22%)
Dec 15, 2023 85.75 87.35 85.19 86.43 2,082,247 +0.39(+0.45%)
Dec 14, 2023 84.71 86.29 84.31 86.05 935,676 +2.48(+2.97%)
Dec 13, 2023 82.96 83.74 81.59 83.56 678,242 +0.40(+0.48%)
Dec 12, 2023 83.06 83.64 82.37 83.17 494,126 -0.16(-0.19%)
Dec 11, 2023 82.45 83.55 82.04 83.32 618,210 +0.78(+0.95%)
Dec 08, 2023 82.79 83.19 81.78 82.54 507,474 +0.00(+0.00%)
Dec 07, 2023 82.07 82.55 81.58 82.54 412,674 +0.56(+0.68%)
Dec 06, 2023 82.34 83.23 81.71 81.98 541,749 +0.16(+0.19%)
Dec 05, 2023 83.50 83.50 81.46 81.82 872,242 -2.41(-2.87%)
Dec 04, 2023 82.44 84.51 82.42 84.24 912,561 +1.42(+1.72%)
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.