Canada markets open in 6 hours 5 minutes

RH (RH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
243.27-8.25 (-3.28%)
At close: 04:00PM EDT
243.50 +0.23 (+0.09%)
After hours: 07:49PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024248.50248.78239.48243.27243.271,136,300
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
Dec 27, 2023301.26302.68296.73299.35299.35271,600
Dec 26, 2023302.47306.53299.92301.98301.98334,300
Dec 22, 2023306.42308.88301.20302.11302.11371,000
Dec 21, 2023312.98315.00305.61307.78307.78395,600
Dec 20, 2023308.30316.22304.56305.32305.32434,200
Dec 19, 2023308.59313.25305.50312.20312.20508,700
Dec 18, 2023309.71311.79299.54305.29305.29573,200
Dec 15, 2023318.53318.87305.11308.62308.621,352,300
Dec 14, 2023290.44322.92289.96317.13317.132,605,900
Dec 13, 2023254.28286.53254.00283.82283.821,857,400
Dec 12, 2023251.29258.50248.00253.07253.07999,800
Dec 11, 2023241.15252.47240.49250.55250.551,341,100
Dec 08, 2023252.10253.89239.00242.01242.013,729,600
Dec 07, 2023280.73285.85277.51281.40281.401,215,600
Dec 06, 2023280.29284.00273.23279.88279.88632,100
Dec 05, 2023287.11288.15277.03279.86279.86699,700
Dec 04, 2023284.00290.49283.02290.26290.26665,900
Dec 01, 2023269.30285.66267.47284.67284.67673,500
Nov 30, 2023273.75273.75267.02269.97269.97364,300
Nov 29, 2023268.84275.00268.60270.63270.63400,900
Nov 28, 2023266.75269.60260.50266.44266.44417,700
Nov 27, 2023266.40268.73265.55267.39267.39383,400
Nov 24, 2023267.99271.54267.99268.82268.82149,300
Nov 22, 2023271.93273.40267.80270.00270.00362,500
Nov 21, 2023264.84268.99261.21268.60268.60497,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...