Canada markets closed

RH (RH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
274.05-5.88 (-2.10%)
At close: 04:00PM EDT
274.00 -0.05 (-0.02%)
After hours: 07:54PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024278.01279.11271.35274.05274.05444,900
May 20, 2024277.75284.33275.20279.93279.93486,000
May 17, 2024285.76287.03277.64278.41278.41467,700
May 16, 2024294.35295.58286.46286.69286.69465,000
May 15, 2024300.38305.40293.66296.66296.66582,900
May 14, 2024299.48304.12290.51290.69290.69555,100
May 13, 2024294.87305.50290.21292.25292.25738,300
May 10, 2024295.31298.36285.37290.97290.97530,800
May 09, 2024279.64294.34278.63294.14294.14598,400
May 08, 2024273.20278.92270.47278.76278.76492,600
May 07, 2024281.18288.42278.05278.44278.44461,700
May 06, 2024278.00282.44275.46280.78280.78659,900
May 03, 2024271.88281.17271.88275.05275.05936,800
May 02, 2024249.00262.63245.01262.01262.01693,500
May 01, 2024246.19254.22239.50245.00245.00614,700
Apr 30, 2024252.11255.17247.00247.05247.05333,300
Apr 29, 2024251.84258.10250.77255.76255.76712,200
Apr 26, 2024243.71252.75243.71248.91248.91478,500
Apr 25, 2024243.03243.84236.75243.37243.37787,200
Apr 24, 2024247.51253.07244.43251.85251.85469,700
Apr 23, 2024247.05251.94244.10248.56248.56509,000
Apr 22, 2024243.00246.69237.66245.20245.20539,600
Apr 19, 2024244.19246.63238.28240.41240.41491,200
Apr 18, 2024245.65249.24242.04245.29245.29531,700
Apr 17, 2024246.57247.90242.41243.73243.73739,900
Apr 16, 2024248.50248.78239.48243.27243.271,136,600
Apr 15, 2024258.87261.20249.63251.52251.52685,700
Apr 12, 2024263.30264.63252.49255.18255.18896,300
Apr 11, 2024263.68268.60260.87267.09267.09819,500
Apr 10, 2024274.82275.98258.33260.48260.481,828,200
Apr 09, 2024278.28290.87275.31288.70288.70997,400
Apr 08, 2024280.50281.90272.39276.26276.26850,900
Apr 05, 2024280.25283.65278.15278.30278.30971,200
Apr 04, 2024300.96303.74282.60282.72282.721,038,500
Apr 03, 2024311.83311.83297.17298.36298.361,084,600
Apr 02, 2024328.00328.00305.86310.58310.581,534,100
Apr 01, 2024349.30350.49333.31334.75334.751,522,300
Mar 28, 2024330.54354.86325.51348.26348.264,873,900
Mar 27, 2024290.00300.97289.01296.99296.992,415,300
Mar 26, 2024286.81289.57275.29286.28286.281,005,400
Mar 25, 2024297.22301.29282.91287.28287.28945,100
Mar 22, 2024311.38312.05296.93297.21297.21749,700
Mar 21, 2024292.05315.81292.05311.37311.37863,800
Mar 20, 2024276.74296.14275.79290.06290.06646,800
Mar 19, 2024277.22283.50275.74278.80278.80429,600
Mar 18, 2024290.83292.00279.30279.47279.47367,900
Mar 15, 2024288.02296.19288.02290.73290.73363,200
Mar 14, 2024303.00303.00287.44291.82291.82492,500
Mar 13, 2024291.70311.60291.70302.89302.891,062,900
Mar 12, 2024282.09288.21279.98287.23287.23464,400
Mar 11, 2024275.23282.64271.44281.82281.82453,700
Mar 08, 2024280.47285.46275.00276.96276.96513,300
Mar 07, 2024273.91277.89271.02274.37274.37346,500
Mar 06, 2024272.07273.02266.00270.85270.85219,100
Mar 05, 2024269.05271.96266.23268.24268.24340,700
Mar 04, 2024278.53280.85270.06271.11271.11327,200
Mar 01, 2024274.51280.40271.97277.63277.63393,400
Feb 29, 2024270.00275.39269.00274.40274.40460,200
Feb 28, 2024262.66266.20260.93264.36264.36286,300
Feb 27, 2024256.00267.83256.00265.72265.72465,100
Feb 26, 2024259.44260.63252.78254.04254.04377,800
Feb 23, 2024258.31261.82257.53258.56258.56379,400
Feb 22, 2024260.51263.02256.37259.97259.97372,000
Feb 21, 2024260.00260.50254.82256.04256.04755,200
Feb 20, 2024260.52263.09258.76262.27262.27419,000
Feb 16, 2024272.13272.86265.46265.52265.52310,200
Feb 15, 2024278.29279.76273.29275.45275.45435,900
Feb 14, 2024269.00277.36265.84274.94274.94509,400
Feb 13, 2024262.75268.18255.14264.85264.85662,700
Feb 12, 2024262.17280.31262.08278.79278.79732,700
Feb 09, 2024257.99264.42254.52261.14261.14370,300
Feb 08, 2024256.63260.70253.66256.86256.86328,500
Feb 07, 2024256.13257.99249.99254.79254.79704,200
Feb 06, 2024251.42257.17249.23254.86254.86305,100
Feb 05, 2024250.87252.57243.72251.83251.83470,500
Feb 02, 2024252.06258.42245.43256.03256.03561,300
Feb 01, 2024257.06261.77250.00258.17258.17523,700
Jan 31, 2024260.88265.04252.38253.48253.48551,100
Jan 30, 2024270.13271.16261.32263.10263.10500,200
Jan 29, 2024271.99273.34266.53273.28273.28439,400
Jan 26, 2024273.46274.21269.00272.64272.64273,000
Jan 25, 2024267.40271.76265.55270.52270.52395,600
Jan 24, 2024273.76275.65263.57264.34264.34500,600
Jan 23, 2024268.92271.00265.23268.77268.77452,300
Jan 22, 2024261.50270.63261.01266.34266.34495,400
Jan 19, 2024256.97259.44251.19259.35259.35653,800
Jan 18, 2024254.76258.65253.22255.02255.02331,200
Jan 17, 2024253.56255.14249.28254.55254.55550,800
Jan 16, 2024265.76266.19255.17258.02258.02728,600
Jan 12, 2024277.76281.50267.11268.29268.29553,000
Jan 11, 2024273.00276.19263.60275.66275.66539,400
Jan 10, 2024274.88275.46268.62273.12273.12347,500
Jan 09, 2024268.06274.00266.93271.90271.90449,700
Jan 08, 2024263.69273.62262.96272.65272.65511,300
Jan 05, 2024263.36275.03261.55263.71263.71519,900
Jan 04, 2024268.51269.31262.81266.34266.34676,600
Jan 03, 2024278.87278.88264.40269.74269.74914,900
Jan 02, 2024287.69295.75283.76285.85285.85518,800
Dec 29, 2023299.23300.26291.24291.48291.48529,700
Dec 28, 2023298.79301.00296.40300.98300.98271,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...