Canada markets closed

RH (RH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
281.20-5.63 (-1.96%)
At close: 04:00PM EST
279.84 -1.36 (-0.48%)
After hours: 07:17PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022288.94292.63276.89281.20281.20604,878
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
Sept 15, 2022261.04271.52256.23259.22259.22863,200
Sept 14, 2022265.24266.87258.27262.84262.84664,000
Sept 13, 2022265.39270.00258.89262.33262.33990,300
Sept 12, 2022274.01289.07274.01277.62277.62809,600
Sept 09, 2022265.59279.97263.99273.56273.561,813,000
Sept 08, 2022251.46263.60250.00261.71261.711,345,300
Sept 07, 2022243.44258.17241.87258.05258.05699,400
Sept 06, 2022255.41255.90241.50243.71243.71721,900
Sept 02, 2022255.40257.81248.97252.17252.17431,800
Sept 01, 2022252.50254.91246.62252.71252.71576,800
Aug 31, 2022266.77268.11254.92255.91255.91576,700
Aug 30, 2022272.43272.43262.75265.64265.64398,500
Aug 29, 2022263.82270.37263.82266.94266.94508,500
Aug 26, 2022293.34295.13264.83266.91266.911,188,700
Aug 25, 2022295.00299.17291.69294.64294.64449,100
Aug 24, 2022292.95297.14288.60292.77292.77336,500
Aug 23, 2022296.07299.54290.60292.79292.79395,700
Aug 22, 2022290.01296.05285.27293.08293.08553,800
Aug 19, 2022307.85308.37295.34298.30298.30541,900
Aug 18, 2022311.00313.00306.09311.31311.31354,700
Aug 17, 2022321.00325.19310.08312.88312.88721,200
Aug 16, 2022310.04338.61308.01329.31329.31905,100
Aug 15, 2022307.56315.07305.00312.40312.40535,000
Aug 12, 2022307.39309.54302.56307.56307.56402,900
Aug 11, 2022308.00310.25299.89303.50303.50616,000
Aug 10, 2022294.48300.95290.42299.29299.29623,400
Aug 09, 2022293.04293.73275.51283.06283.06646,600
Aug 08, 2022289.99306.04289.99297.65297.65788,400
Aug 05, 2022281.50289.97279.85286.87286.87391,400
Aug 04, 2022286.20290.20282.71283.85283.85328,800
Aug 03, 2022283.94290.54282.12287.65287.65602,000
Aug 02, 2022277.57283.20276.74279.81279.81427,900
Aug 01, 2022276.47285.40275.51282.14282.14617,100
Jul 29, 2022272.15281.77265.50279.43279.43596,000
Jul 28, 2022261.91272.23256.61271.19271.19602,000
Jul 27, 2022254.11263.67250.96262.16262.16420,500
Jul 26, 2022254.10256.12250.06250.44250.44458,200
Jul 25, 2022267.68267.68258.24262.75262.75418,600
Jul 22, 2022274.99279.84265.16269.22269.22506,100
Jul 21, 2022272.72277.55269.32276.43276.43476,600
Jul 20, 2022266.78274.32262.16273.41273.41672,800
Jul 19, 2022262.61266.86257.00265.26265.26432,500
Jul 18, 2022268.30271.50256.54257.51257.51681,100
Jul 15, 2022258.38270.40258.25267.32267.321,068,200
Jul 14, 2022259.50261.24250.30255.64255.641,022,900
Jul 13, 2022256.24266.85256.24262.39262.39681,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...