Canada Markets closed

RH (RH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
243.55+5.92 (+2.49%)
At close: 04:00PM EDT
243.65 +0.10 (+0.04%)
After hours: 07:56PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023238.59244.90238.59243.55243.551,331,500
Mar 30, 2023238.00249.94234.00237.63237.634,109,800
Mar 29, 2023244.21246.28239.32245.71245.712,599,500
Mar 28, 2023240.44246.46239.80241.29241.29790,300
Mar 27, 2023244.64244.64237.19241.01241.01820,800
Mar 24, 2023240.13243.01235.46241.94241.94552,000
Mar 23, 2023248.72249.82237.84243.65243.651,134,800
Mar 22, 2023257.25257.26246.54247.10247.10653,200
Mar 21, 2023252.37256.88251.04256.26256.26609,200
Mar 20, 2023247.00250.94244.41248.63248.63902,600
Mar 17, 2023246.44248.70240.33246.42246.42749,300
Mar 16, 2023241.97250.62237.83248.29248.29989,900
Mar 15, 2023247.11248.85239.28244.20244.201,053,500
Mar 14, 2023259.23260.28247.20252.08252.08660,300
Mar 13, 2023254.57258.24250.08253.66253.66760,300
Mar 10, 2023265.61267.07255.82259.73259.731,008,600
Mar 09, 2023276.64278.26267.10267.11267.11827,600
Mar 08, 2023282.81285.23278.84279.75279.75567,300
Mar 07, 2023283.74287.90281.55282.52282.52734,400
Mar 06, 2023288.80294.07280.71282.53282.53939,500
Mar 03, 2023295.23300.19290.95297.21297.21527,400
Mar 02, 2023287.71294.80286.00293.15293.15355,900
Mar 01, 2023295.80298.71289.43291.55291.55505,800
Feb 28, 2023302.57304.53299.00299.03299.03398,600
Feb 27, 2023306.54307.81300.60302.96302.96329,400
Feb 24, 2023297.20305.13294.68303.18303.18473,100
Feb 23, 2023305.27307.18299.35302.82302.82394,300
Feb 22, 2023305.00308.73303.36306.59306.59393,100
Feb 21, 2023307.84308.68299.86304.01304.01576,100
Feb 17, 2023320.00320.00309.26315.88315.88570,600
Feb 16, 2023325.59328.30321.00321.77321.77398,600
Feb 15, 2023324.68334.38323.33331.79331.79569,000
Feb 14, 2023317.30326.96314.71326.78326.78497,400
Feb 13, 2023306.91321.08303.75320.18320.18547,600
Feb 10, 2023312.91315.18305.21306.23306.23500,200
Feb 09, 2023325.66327.48314.25316.00316.00527,800
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, 2023338.74347.50338.73343.62343.62628,300
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, 2023307.00312.70305.19310.65310.65426,500
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, 2023293.36299.77287.21299.17299.17576,200
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, 2023281.00292.44279.66292.07292.07945,000
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, 2022264.25267.55262.67267.19267.19622,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...