Canada markets close in 5 hours 20 minutes

RH (RH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.99+5.17 (+2.14%)
As of 10:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022242.74250.77243.00246.99246.99281,510
Jul 06, 2022243.20247.41239.63241.82241.82927,300
Jul 05, 2022217.97244.82213.56243.61243.611,573,900
Jul 01, 2022211.00221.62210.00220.70220.701,118,500
Jun 30, 2022219.06219.78207.37212.26212.263,361,900
Jun 29, 2022239.79241.96234.08237.32237.32843,000
Jun 28, 2022257.87261.38243.69243.79243.79593,400
Jun 27, 2022270.50271.00253.87256.02256.02572,300
Jun 24, 2022261.49269.92260.46268.25268.25827,900
Jun 23, 2022248.76257.37243.85256.68256.68541,900
Jun 22, 2022241.88255.45239.78247.29247.29633,000
Jun 21, 2022248.50256.01244.55245.56245.56912,100
Jun 17, 2022233.87247.03230.70245.44245.441,140,200
Jun 16, 2022240.43242.51227.26231.66231.661,471,400
Jun 15, 2022246.93254.00242.82250.34250.34907,300
Jun 14, 2022258.76262.20242.63245.33245.33829,500
Jun 13, 2022269.31272.40257.19257.99257.99915,900
Jun 10, 2022280.75285.35270.17278.07278.07778,000
Jun 09, 2022298.19302.94286.66287.65287.65509,600
Jun 08, 2022306.09310.60298.72300.54300.54498,500
Jun 07, 2022301.50308.25295.00306.09306.09724,700
Jun 06, 2022308.21314.55299.65310.21310.211,077,800
Jun 03, 2022295.52313.99291.78304.63304.631,955,700
Jun 02, 2022289.00302.91283.37301.94301.942,219,200
Jun 01, 2022293.25294.00284.60290.00290.00818,700
May 31, 2022290.00296.66284.93290.08290.08854,300
May 27, 2022278.96292.05278.96291.03291.03895,900
May 26, 2022266.11281.71266.11278.41278.411,025,500
May 25, 2022241.31261.21241.21256.17256.17983,200
May 24, 2022250.31250.31236.29246.29246.291,181,800
May 23, 2022268.50269.24255.25256.42256.421,295,600
May 20, 2022284.51284.51258.02268.60268.60824,000
May 19, 2022259.62283.70259.62276.38276.381,436,200
May 18, 2022279.03288.73261.00262.82262.822,555,600
May 17, 2022291.85301.99288.69298.28298.281,660,600
May 16, 2022286.48288.05276.73279.83279.831,126,200
May 13, 2022290.99299.65287.27289.65289.65766,800
May 12, 2022275.05289.72270.96285.32285.32743,800
May 11, 2022286.68298.18277.84279.45279.45688,600
May 10, 2022296.30296.85278.97290.32290.32774,900
May 09, 2022286.50304.00282.52290.50290.501,110,400
May 06, 2022302.02306.00286.07293.31293.31984,700
May 05, 2022330.42331.32304.72309.21309.211,146,400
May 04, 2022341.91341.98318.30339.70339.701,008,600
May 03, 2022343.73348.40337.10344.73344.73422,300
May 02, 2022336.01348.07330.56347.83347.83538,700
Apr 29, 2022349.28355.45335.41336.12336.12699,700
Apr 28, 2022345.37354.56334.88353.00353.00998,200
Apr 27, 2022332.48346.39332.00340.51340.51998,000
Apr 26, 2022332.76342.42325.80332.59332.59828,200
Apr 25, 2022319.64337.67317.56337.37337.37969,400
Apr 22, 2022334.04334.81319.35320.00320.001,085,300
Apr 21, 2022341.00346.69334.72337.16337.16876,900
Apr 20, 2022348.72350.08337.91338.35338.35656,900
Apr 19, 2022329.14353.24329.14348.39348.39947,000
Apr 18, 2022332.62339.87324.76327.56327.561,585,800
Apr 14, 2022350.30361.76331.67334.53334.531,632,500
Apr 13, 2022343.10358.82342.18353.22353.22895,000
Apr 12, 2022346.57359.50345.00346.60346.601,213,800
Apr 11, 2022327.82348.54327.14340.89340.891,004,400
Apr 08, 2022324.67342.92320.56335.78335.781,315,200
Apr 07, 2022334.01337.71313.85327.82327.821,516,900
Apr 06, 2022344.74346.99327.01335.07335.071,634,500
Apr 05, 2022343.06360.10342.76354.33354.333,096,100
Apr 04, 2022322.00330.90317.00330.85330.852,037,100
Apr 01, 2022326.95329.00317.89320.54320.541,677,000
Mar 31, 2022329.25330.97323.40326.09326.092,641,700
Mar 30, 2022353.51358.98332.78334.28334.285,586,500
Mar 29, 2022387.14390.85375.40385.69385.692,433,200
Mar 28, 2022352.30368.11352.15367.50367.50831,100
Mar 25, 2022365.92365.92348.66351.96351.96520,300
Mar 24, 2022359.51363.00351.18361.55361.55397,000
Mar 23, 2022367.05368.33354.62360.32360.32502,500
Mar 22, 2022373.85382.43372.21373.66373.66499,900
Mar 21, 2022371.40375.49360.50369.83369.83448,600
Mar 18, 2022360.00376.36360.00374.50374.50645,800
Mar 17, 2022361.10366.61350.47363.80363.80507,300
Mar 16, 2022345.48356.80337.58352.59352.59472,000
Mar 15, 2022329.00343.08326.21340.33340.33460,200
Mar 14, 2022328.00340.28320.81325.85325.85487,400
Mar 11, 2022345.77345.77324.57325.08325.08426,400
Mar 10, 2022338.59346.97331.59340.74340.74372,100
Mar 09, 2022346.45357.40344.25346.33346.33645,900
Mar 08, 2022331.00344.90321.78332.73332.731,168,300
Mar 07, 2022365.39372.34330.56331.00331.001,332,200
Mar 04, 2022393.15395.00359.25366.58366.58767,200
Mar 03, 2022410.67412.72395.31395.31395.31435,000
Mar 02, 2022399.26410.68393.82407.42407.42371,700
Mar 01, 2022406.00408.60389.96396.20396.20513,800
Feb 28, 2022395.80403.78389.51401.87401.87351,600
Feb 25, 2022385.11397.49373.66396.32396.32486,300
Feb 24, 2022346.75384.35346.07382.44382.44980,800
Feb 23, 2022377.24382.69363.92367.27367.27369,100
Feb 22, 2022391.25394.77367.17373.62373.62624,400
Feb 18, 2022405.52410.22392.30400.20400.20387,200
Feb 17, 2022415.66418.57399.30402.53402.53323,700
Feb 16, 2022420.15425.85411.68420.09420.09385,700
Feb 15, 2022417.70428.00417.70426.45426.45477,700
Feb 14, 2022405.61421.36405.61408.62408.62281,400
Feb 11, 2022416.69425.96407.35408.59408.59371,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...