Canada Markets closed

RH (RH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
398.69+7.29 (+1.86%)
At close: 03:59PM EST
404.00 +5.31 (+1.33%)
After hours: 04:10PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022399.24405.27391.06398.69398.69582,870
Jan. 24, 2022375.97407.73362.00407.16407.161,444,000
Jan. 21, 2022398.88405.70391.29391.40391.40695,000
Jan. 20, 2022425.00435.53402.67404.24404.24777,900
Jan. 19, 2022426.02435.52413.29416.05416.05766,400
Jan. 18, 2022441.24441.45420.72426.27426.271,197,500
Jan. 14, 2022448.11454.25436.11447.46447.461,235,400
Jan. 13, 2022475.96475.96450.53456.22456.22820,500
Jan. 12, 2022484.52491.95467.73473.02473.02527,400
Jan. 11, 2022478.98487.03472.00482.02482.02389,200
Jan. 10, 2022480.84481.00463.71479.60479.60752,600
Jan. 07, 2022512.23520.65490.38494.80494.80636,700
Jan. 06, 2022513.68525.81496.63517.94517.94450,800
Jan. 05, 2022524.00533.37503.78505.92505.92646,000
Jan. 04, 2022543.60548.53525.63530.09530.09390,200
Jan. 03, 2022540.45556.59537.39538.32538.32348,800
Dec. 31, 2021534.58542.70527.05535.94535.94326,400
Dec. 30, 2021533.06546.00531.71536.73536.73301,800
Dec. 29, 2021534.70538.00527.61533.65533.65350,500
Dec. 28, 2021542.45546.60528.30528.99528.99419,700
Dec. 27, 2021545.00550.57537.66541.78541.78300,200
Dec. 23, 2021549.09552.35541.01546.09546.09175,700
Dec. 22, 2021548.79554.03538.98544.57544.57294,700
Dec. 21, 2021536.98550.33536.41548.34548.34359,500
Dec. 20, 2021543.04544.15522.91527.42527.42382,400
Dec. 17, 2021542.00560.00531.55552.82552.82627,900
Dec. 16, 2021572.00575.00537.23546.49546.49485,500
Dec. 15, 2021565.59569.74545.37568.03568.03411,000
Dec. 14, 2021557.82574.25552.22568.20568.20404,100
Dec. 13, 2021602.75613.00564.69567.20567.20550,400
Dec. 10, 2021608.45615.00582.30603.00603.00908,800
Dec. 09, 2021625.00658.51607.11608.51608.512,467,700
Dec. 08, 2021576.04583.75570.00576.96576.961,217,700
Dec. 07, 2021577.03586.75572.74576.34576.34383,200
Dec. 06, 2021540.00571.00539.91562.52562.52588,700
Dec. 03, 2021564.80568.03525.01537.14537.14513,900
Dec. 02, 2021565.00574.85554.23560.75560.75383,700
Dec. 01, 2021590.23600.87564.56564.86564.86436,500
Nov. 30, 2021597.42598.01575.72583.18583.18410,300
Nov. 29, 2021607.70607.70595.58596.78596.78303,600
Nov. 26, 2021596.00607.93593.73599.34599.34141,900
Nov. 24, 2021599.04610.42590.47605.18605.18298,900
Nov. 23, 2021621.04621.60598.08604.45604.45611,100
Nov. 22, 2021643.77645.20624.52627.11627.11430,000
Nov. 19, 2021639.91651.49637.27644.89644.89296,600
Nov. 18, 2021628.06645.00623.00643.05643.05361,400
Nov. 17, 2021656.00656.06618.62624.01624.01538,700
Nov. 16, 2021649.29656.90642.01651.00651.00302,500
Nov. 15, 2021639.14653.25637.88649.29649.29319,500
Nov. 12, 2021629.80638.42626.00635.66635.66333,500
Nov. 11, 2021641.62643.99629.40635.43635.43392,600
Nov. 10, 2021648.74648.74631.10636.74636.74382,600
Nov. 09, 2021657.50664.00649.51652.27652.27313,400
Nov. 08, 2021662.76665.97642.51657.99657.99319,600
Nov. 05, 2021667.69670.95652.75660.09660.09338,900
Nov. 04, 2021678.96680.90661.33662.57662.57311,300
Nov. 03, 2021656.92689.81655.85676.58676.58404,400
Nov. 02, 2021667.68669.54653.88659.43659.43315,000
Nov. 01, 2021664.00676.49656.50669.15669.15294,000
Oct. 29, 2021652.88664.13651.01659.63659.63237,800
Oct. 28, 2021661.28663.97656.76659.47659.47195,100
Oct. 27, 2021664.70664.70649.61653.52653.52239,500
Oct. 26, 2021674.50675.01652.00659.32659.32303,500
Oct. 25, 2021667.67672.98652.00669.28669.28347,500
Oct. 22, 2021668.87673.64659.85667.57667.57290,500
Oct. 21, 2021672.95681.04665.67672.41672.41239,100
Oct. 20, 2021675.00687.88675.00678.47678.47250,200
Oct. 19, 2021688.43699.14673.60674.98674.98323,900
Oct. 18, 2021657.43698.75657.40689.63689.63667,300
Oct. 15, 2021657.70673.91654.93659.07659.07448,100
Oct. 14, 2021638.50656.47637.25653.53653.53355,800
Oct. 13, 2021645.28645.98632.30638.62638.62290,800
Oct. 12, 2021642.23649.06636.71645.59645.59323,300
Oct. 11, 2021645.30651.00638.06638.06638.06217,900
Oct. 08, 2021645.62652.00636.10646.81646.81307,600
Oct. 07, 2021643.21657.89640.70652.48652.48492,400
Oct. 06, 2021632.07637.16622.46630.01630.01370,500
Oct. 05, 2021637.45648.88631.21635.50635.50362,000
Oct. 04, 2021646.98648.32620.00631.70631.70732,200
Oct. 01, 2021665.00667.05641.00646.45646.45839,400
Sep. 30, 2021686.94688.69661.39666.91666.91978,300
Sep. 29, 2021688.88696.48677.26695.02695.02406,800
Sep. 28, 2021695.97700.63682.70683.76683.761,057,800
Sep. 27, 2021683.03708.58683.03704.52704.52366,000
Sep. 24, 2021679.00695.63674.01686.68686.68273,700
Sep. 23, 2021694.41706.65683.76686.21686.21330,400
Sep. 22, 2021675.78694.46672.26685.37685.37382,700
Sep. 21, 2021675.00682.28656.01673.66673.66458,300
Sep. 20, 2021661.64674.78655.96667.25667.25489,200
Sep. 17, 2021680.00681.82669.92672.15672.15535,800
Sep. 16, 2021681.10691.42673.94685.44685.44437,300
Sep. 15, 2021686.36694.58674.01684.99684.99504,000
Sep. 14, 2021700.01706.90690.10690.94690.94323,400
Sep. 13, 2021692.24705.00680.48700.95700.95427,500
Sep. 10, 2021721.32733.10692.54694.47694.47799,100
Sep. 09, 2021706.28733.99692.01725.00725.002,014,400
Sep. 08, 2021665.01673.72647.99672.65672.651,116,900
Sep. 07, 2021683.70686.00663.03664.26664.26430,300
Sep. 03, 2021672.00684.77660.00678.63678.63445,900
Sep. 02, 2021707.00711.68668.71672.00672.00881,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...