Canada markets open in 6 hours 6 minutes

RH (RH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
320.81+1.56 (+0.49%)
At close: 04:00PM EST
320.81 0.00 (0.00%)
After hours: 07:32PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023318.90326.08312.72320.81320.81632,100
Feb 07, 2023315.42320.73312.09319.25319.25996,200
Feb 06, 2023325.39330.99312.92318.43318.431,740,500
Feb 03, 2023338.74347.50338.73343.62343.62625,600
Feb 02, 2023329.89351.53325.10347.05347.051,538,100
Feb 01, 2023311.06325.75307.75323.99323.99818,800
Jan 31, 2023307.19312.00307.19311.99311.99703,900
Jan 30, 2023305.35313.70305.00305.52305.52462,500
Jan 27, 2023307.00312.70305.19310.65310.65426,100
Jan 26, 2023312.00314.60303.47308.99308.99327,900
Jan 25, 2023301.51308.12297.33308.12308.12344,500
Jan 24, 2023308.00311.61304.16306.42306.42327,900
Jan 23, 2023301.02311.99300.50311.22311.22692,500
Jan 20, 2023293.36299.77287.21299.17299.17575,800
Jan 19, 2023295.75297.19290.00292.70292.70606,600
Jan 18, 2023310.89313.55298.61300.43300.43766,600
Jan 17, 2023306.89311.52305.90309.25309.25777,800
Jan 13, 2023313.82319.00308.88310.38310.38858,900
Jan 12, 2023319.75323.95312.22319.41319.411,065,400
Jan 11, 2023314.15317.67312.21316.48316.481,146,800
Jan 10, 2023300.66309.66296.73309.66309.66935,100
Jan 09, 2023296.50302.12294.07299.59299.59979,300
Jan 06, 2023281.00292.44279.66292.07292.07944,300
Jan 05, 2023273.54284.12272.00281.39281.39677,900
Jan 04, 2023260.65277.24257.67276.78276.781,139,700
Jan 03, 2023273.00275.90250.98253.28253.28912,600
Dec 30, 2022264.25267.55262.67267.19267.19621,600
Dec 29, 2022262.45268.71261.99268.35268.35545,100
Dec 28, 2022259.91264.01259.06260.06260.06669,200
Dec 27, 2022262.45264.15259.04260.63260.63475,900
Dec 23, 2022262.57267.12257.52264.41264.41569,800
Dec 22, 2022259.89262.48254.01262.26262.26698,100
Dec 21, 2022257.68266.00257.03264.47264.47738,800
Dec 20, 2022250.00260.99248.71255.07255.07678,100
Dec 19, 2022255.00255.00246.72252.06252.061,134,400
Dec 16, 2022255.97261.02250.80255.00255.001,356,300
Dec 15, 2022254.55260.62248.01259.90259.90861,400
Dec 14, 2022260.49265.31256.11259.48259.48948,600
Dec 13, 2022265.27266.33258.02263.06263.061,330,500
Dec 12, 2022264.66266.89248.25253.06253.061,871,100
Dec 09, 2022255.30280.76251.50274.48274.481,705,300
Dec 08, 2022263.97267.50258.72266.38266.38988,800
Dec 07, 2022256.00263.91255.25262.05262.05522,600
Dec 06, 2022262.00262.00253.49259.04259.04735,500
Dec 05, 2022277.09278.91256.63260.81260.81841,100
Dec 02, 2022275.70284.05274.32280.86280.86551,200
Dec 01, 2022288.94292.63276.89281.20281.20636,800
Nov 30, 2022277.70287.98271.35286.83286.83719,500
Nov 29, 2022274.89276.91268.62276.15276.15411,000
Nov 28, 2022275.47280.50272.87275.07275.07444,000
Nov 25, 2022275.69278.97273.77277.22277.22209,600
Nov 23, 2022271.09276.72268.21276.45276.45433,400
Nov 22, 2022266.93273.31265.27270.25270.25558,800
Nov 21, 2022268.86270.50258.19263.12263.12930,900
Nov 18, 2022276.70281.16269.96274.95274.95894,700
Nov 17, 2022285.85290.41282.82288.50288.50656,500
Nov 16, 2022286.57295.37280.78291.12291.12816,000
Nov 15, 2022299.15303.05290.32296.10296.10751,600
Nov 14, 2022288.82289.88278.25285.22285.22696,400
Nov 11, 2022283.43297.81282.12291.34291.34763,900
Nov 10, 2022271.71282.56270.01282.56282.561,448,200
Nov 09, 2022253.65259.19248.34253.47253.47533,700
Nov 08, 2022262.90265.49251.53258.05258.05696,400
Nov 07, 2022249.91260.30248.80259.23259.23698,500
Nov 04, 2022243.00246.21232.63246.06246.06631,200
Nov 03, 2022229.90238.58229.00236.14236.14436,900
Nov 02, 2022249.14250.37233.49233.97233.97673,500
Nov 01, 2022259.85261.43249.56250.44250.44440,400
Oct 31, 2022253.03258.60251.36253.93253.93429,700
Oct 28, 2022242.11257.69242.11255.58255.58590,500
Oct 27, 2022251.99256.83245.14245.31245.31512,600
Oct 26, 2022246.71258.79244.51252.14252.14620,400
Oct 25, 2022236.34256.18234.55246.98246.98894,100
Oct 24, 2022242.20242.80230.50234.46234.46743,700
Oct 21, 2022229.00241.81227.00240.40240.40605,100
Oct 20, 2022236.00241.10230.60231.64231.64605,100
Oct 19, 2022243.22243.92233.10235.72235.72548,400
Oct 18, 2022250.29254.00243.30246.25246.25499,300
Oct 17, 2022241.70245.65239.06241.00241.00525,300
Oct 14, 2022245.44250.94233.40234.04234.04652,300
Oct 13, 2022237.43248.06231.88243.66243.66902,700
Oct 12, 2022250.96254.00246.67247.10247.10454,500
Oct 11, 2022249.34254.75245.05251.34251.34630,300
Oct 10, 2022258.25258.35243.69250.66250.66524,200
Oct 07, 2022259.62262.47253.72256.84256.84532,100
Oct 06, 2022262.50268.25261.25264.88264.88433,300
Oct 05, 2022260.69267.41255.84264.41264.41477,700
Oct 04, 2022262.67268.39260.40265.71265.71548,700
Oct 03, 2022247.34256.88243.07254.26254.26612,400
Sept 30, 2022247.83252.02242.19246.07246.07629,000
Sept 29, 2022253.00253.19247.46250.51250.51566,400
Sept 28, 2022250.18260.71248.00259.03259.03572,000
Sept 27, 2022246.00253.26245.44248.05248.05737,200
Sept 26, 2022246.15250.34239.23240.62240.62595,500
Sept 23, 2022242.98250.38242.98246.44246.44635,800
Sept 22, 2022253.01255.33246.12248.14248.14804,400
Sept 21, 2022257.34266.45253.62256.05256.05690,900
Sept 20, 2022261.11262.52251.99254.37254.37629,500
Sept 19, 2022256.35265.87255.87265.83265.83539,200
Sept 16, 2022256.53261.70252.00257.65257.651,181,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...