Canada markets closed

RH (RH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
332.84-1.23 (-0.37%)
At close: 04:00PM EDT
332.60 -0.24 (-0.07%)
After hours: 07:38PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024341.17343.97332.10332.84332.84495,500
Oct 03, 2024330.55335.00328.99334.07334.07294,200
Oct 02, 2024330.88339.18329.74334.42334.42468,500
Oct 01, 2024332.55335.48323.70333.71333.71606,100
Sept 30, 2024339.99340.57332.27334.43334.43461,600
Sept 27, 2024343.27346.96337.47339.50339.50486,400
Sept 26, 2024342.57345.88335.88339.69339.69485,600
Sept 25, 2024344.32346.99333.48336.29336.29622,200
Sept 24, 2024348.52350.29343.22344.60344.60378,500
Sept 23, 2024344.30349.22341.14345.54345.54513,500
Sept 20, 2024344.30349.70339.03344.28344.28956,500
Sept 19, 2024343.00349.81339.56348.93348.93993,800
Sept 18, 2024334.13346.86325.02334.68334.681,422,300
Sept 17, 2024337.01338.00329.50330.75330.75857,300
Sept 16, 2024328.86342.19328.00329.87329.872,114,900
Sept 13, 2024304.33322.50301.60321.87321.874,554,000
Sept 12, 2024247.15258.53242.43256.49256.492,171,600
Sept 11, 2024244.09248.64240.01247.02247.02662,800
Sept 10, 2024243.65245.00237.14244.09244.09668,800
Sept 09, 2024247.90250.94241.24241.46241.46676,000
Sept 06, 2024246.74263.02246.74248.09248.09857,300
Sept 05, 2024245.42257.23242.55249.83249.83753,400
Sept 04, 2024251.57253.60240.27245.63245.63615,400
Sept 03, 2024249.93253.10244.18251.68251.68773,000
Aug 30, 2024256.03259.70250.76253.70253.70454,300
Aug 29, 2024270.82271.49255.08255.36255.36415,600
Aug 28, 2024272.44273.16263.15267.16267.16527,300
Aug 27, 2024276.39276.84266.01274.26274.26599,500
Aug 26, 2024285.74285.74277.49280.30280.30530,700
Aug 23, 2024266.77285.00265.00283.16283.161,063,900
Aug 22, 2024268.95269.49261.37262.87262.87568,500
Aug 21, 2024265.82273.65264.18273.64273.64562,800
Aug 20, 2024269.00269.08260.29260.89260.89365,600
Aug 19, 2024268.78273.64267.64270.50270.50313,600
Aug 16, 2024266.96272.86263.13268.13268.13455,400
Aug 15, 2024268.24279.10265.50269.27269.27884,400
Aug 14, 2024264.23264.46252.20256.17256.17471,900
Aug 13, 2024247.26261.89245.00260.22260.22699,100
Aug 12, 2024252.54252.54243.00245.45245.45364,900
Aug 09, 2024257.86258.00251.51251.64251.64413,000
Aug 08, 2024242.51256.62241.13255.99255.99843,300
Aug 07, 2024259.81265.92247.55247.68247.68439,700
Aug 06, 2024248.64255.48241.16253.53253.53621,700
Aug 05, 2024233.40254.07233.40247.36247.36925,900
Aug 02, 2024259.22264.90253.00257.59257.59736,700
Aug 01, 2024286.07286.07270.58275.79275.79714,000
Jul 31, 2024286.44299.26282.53290.08290.08572,400
Jul 30, 2024290.75292.72279.60285.15285.15578,200
Jul 29, 2024281.36291.42278.74289.79289.79620,000
Jul 26, 2024266.31281.84265.74280.97280.97889,100
Jul 25, 2024252.33268.46247.11260.65260.65877,600
Jul 24, 2024258.37263.58252.82253.49253.49520,400
Jul 23, 2024257.12260.23253.33259.74259.74466,900
Jul 22, 2024272.52273.65255.33257.69257.69839,000
Jul 19, 2024272.63278.91270.50272.84272.84358,900
Jul 18, 2024285.31294.58270.01273.76273.76652,300
Jul 17, 2024288.60294.90285.91286.15286.15652,700
Jul 16, 2024280.14295.76277.56294.26294.26780,900
Jul 15, 2024274.00279.99268.01276.21276.21587,400
Jul 12, 2024267.40282.63267.40274.62274.62901,300
Jul 11, 2024258.11268.83255.40266.92266.921,063,100
Jul 10, 2024241.00246.52238.58245.30245.30326,100
Jul 09, 2024242.31243.93233.14237.89237.89611,600
Jul 08, 2024239.75247.75239.75242.00242.00644,100
Jul 05, 2024241.86246.48238.02238.02238.02498,100
Jul 03, 2024248.90248.90240.40240.72240.72320,100
Jul 02, 2024241.64250.00239.81249.50249.50644,200
Jul 01, 2024244.50244.50234.38238.67238.67622,700
Jun 28, 2024242.43248.61238.17244.44244.441,174,700
Jun 27, 2024234.02240.98228.51239.30239.301,743,900
Jun 26, 2024214.82221.88214.27219.19219.19592,100
Jun 25, 2024223.28223.95212.43214.92214.92992,900
Jun 24, 2024218.13230.70217.43223.28223.281,124,400
Jun 21, 2024217.10221.34214.35215.97215.97979,000
Jun 20, 2024218.00221.64212.50217.83217.831,242,700
Jun 18, 2024230.35231.87220.25220.51220.511,422,600
Jun 17, 2024227.01233.92224.00231.48231.481,579,200
Jun 14, 2024233.00242.57225.00229.73229.733,994,400
Jun 13, 2024286.33290.10276.00277.05277.051,436,500
Jun 12, 2024292.77301.18284.15285.54285.54783,000
Jun 11, 2024272.84278.78267.23278.61278.61580,600
Jun 10, 2024267.29274.21264.35273.92273.92618,000
Jun 07, 2024272.15275.17266.90268.51268.51611,300
Jun 06, 2024279.33281.75272.19279.25279.25539,200
Jun 05, 2024270.18282.65270.00282.58282.58468,100
Jun 04, 2024271.20276.00267.37269.43269.43498,100
Jun 03, 2024276.90278.47273.08275.01275.01586,500
May 31, 2024265.64272.32259.85271.93271.93732,400
May 30, 2024256.37268.50256.37263.67263.67788,100
May 29, 2024246.20255.35245.03252.59252.59526,600
May 28, 2024256.51258.48248.25250.64250.64533,200
May 24, 2024247.98256.48244.73254.71254.71661,100
May 23, 2024255.00255.84244.89248.50248.501,021,400
May 22, 2024279.00279.53253.90254.31254.311,000,800
May 21, 2024278.01279.11271.35274.05274.05444,900
May 20, 2024277.75284.33275.20279.93279.93486,000
May 17, 2024285.76287.03277.64278.41278.41467,700
May 16, 2024294.35295.58286.46286.69286.69465,000
May 15, 2024300.38305.40293.66296.66296.66582,900
May 14, 2024299.48304.12290.51290.69290.69555,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...