Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RH Common Stock (NY: RH )

398.26 +10.24 (+2.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 385.00 403.58 384.95 398.26 768,497 +11.71(+3.03%)
Dec 19, 2024 401.57 402.35 382.30 386.55 762,597 -9.84(-2.48%)
Dec 18, 2024 412.92 426.07 393.88 396.39 872,729 -15.33(-3.72%)
Dec 17, 2024 416.90 420.41 406.40 411.72 824,940 -3.26(-0.79%)
Dec 16, 2024 445.00 445.50 414.14 414.98 1,312,856 -31.06(-6.96%)
Dec 13, 2024 443.97 457.26 429.07 446.04 3,056,519 +64.66(+16.95%)
Dec 12, 2024 392.98 396.37 377.12 381.38 1,697,443 -17.57(-4.40%)
Dec 11, 2024 395.62 403.39 390.48 398.95 643,751 +12.86(+3.33%)
Dec 10, 2024 392.71 398.00 384.00 386.09 719,759 -10.69(-2.69%)
Dec 09, 2024 381.35 400.49 381.35 396.78 1,060,894 +20.68(+5.50%)
Dec 06, 2024 377.92 384.00 369.46 376.10 693,259 +5.38(+1.45%)
Dec 05, 2024 375.99 383.89 370.66 370.72 534,827 -5.35(-1.42%)
Dec 04, 2024 382.83 382.83 373.76 376.07 373,236 -3.03(-0.80%)
Dec 03, 2024 379.77 383.16 372.05 379.10 426,348 -0.16(-0.04%)
Dec 02, 2024 386.50 387.88 378.31 379.26 423,650 -5.88(-1.53%)
Nov 29, 2024 387.76 391.77 384.88 385.14 228,192 -1.42(-0.37%)
Nov 27, 2024 389.79 392.00 382.85 386.56 406,186 +0.92(+0.24%)
Nov 26, 2024 381.40 389.44 378.09 385.64 512,925 -3.50(-0.90%)
Nov 25, 2024 375.67 398.22 375.67 389.14 1,052,555 +21.13(+5.74%)
Nov 22, 2024 352.54 370.96 351.47 368.01 873,726 +23.28(+6.75%)
Nov 21, 2024 340.00 345.50 335.65 344.73 475,760 +7.93(+2.35%)
Nov 20, 2024 339.45 346.02 326.00 336.80 769,663 +13.12(+4.05%)
Nov 19, 2024 313.96 324.01 313.00 323.68 421,318 +4.82(+1.51%)
Nov 18, 2024 317.01 319.27 313.76 318.86 380,693 +3.16(+1.00%)
Nov 15, 2024 319.60 320.97 312.00 315.70 451,527 -7.13(-2.21%)
Nov 14, 2024 327.32 329.15 321.50 322.83 413,800 -3.72(-1.14%)
Nov 13, 2024 328.60 333.33 322.60 326.55 607,884 -6.88(-2.06%)
Nov 12, 2024 328.16 336.11 327.13 333.43 465,498 +3.49(+1.06%)
Nov 11, 2024 336.07 338.00 328.43 329.94 441,974 -3.19(-0.96%)
Nov 08, 2024 336.48 338.82 324.05 333.13 574,142 -0.02(-0.01%)
Nov 07, 2024 322.99 340.79 321.00 333.15 812,820 +9.53(+2.94%)
Nov 06, 2024 315.32 323.77 301.00 323.62 1,323,919 -8.61(-2.59%)
Nov 05, 2024 326.22 333.00 320.43 332.23 507,038 +2.69(+0.82%)
Nov 04, 2024 321.68 330.99 321.16 329.54 684,174 +6.77(+2.10%)
Nov 01, 2024 318.79 324.76 313.59 322.77 612,648 +4.72(+1.48%)
Oct 31, 2024 318.84 321.40 313.82 318.05 423,208 -3.47(-1.08%)
Oct 30, 2024 311.53 329.15 309.82 321.52 863,035 +9.62(+3.08%)
Oct 29, 2024 318.22 320.72 311.52 311.90 696,925 -12.42(-3.83%)
Oct 28, 2024 330.52 333.00 324.14 324.32 397,423 -1.37(-0.42%)
Oct 25, 2024 329.58 331.11 324.19 325.69 405,068 -1.76(-0.54%)
Oct 24, 2024 327.82 330.00 321.94 327.45 357,992 +1.53(+0.47%)
Oct 23, 2024 334.45 337.91 325.02 325.92 563,916 -11.09(-3.29%)
Oct 22, 2024 345.63 345.63 332.01 337.01 582,257 -9.86(-2.84%)
Oct 21, 2024 364.50 367.00 345.56 346.87 922,176 -7.65(-2.16%)
Oct 18, 2024 351.13 358.79 348.78 354.52 528,256 +6.42(+1.84%)
Oct 17, 2024 352.03 352.31 345.52 348.10 595,002 -3.83(-1.09%)
Oct 16, 2024 337.96 356.01 337.96 351.93 770,874 +16.61(+4.95%)
Oct 15, 2024 328.75 338.25 327.59 335.32 605,653 +4.14(+1.25%)
Oct 14, 2024 327.77 331.28 324.47 331.18 380,710 +1.11(+0.34%)
Oct 11, 2024 315.26 334.34 315.26 330.07 893,813 +11.91(+3.74%)
Oct 10, 2024 312.21 322.07 308.15 318.16 623,993 +2.34(+0.74%)
Oct 09, 2024 324.29 325.00 309.55 315.82 742,484 -6.26(-1.94%)
Oct 08, 2024 325.74 327.81 320.12 322.08 361,958 -5.12(-1.56%)
Oct 07, 2024 329.18 332.23 320.40 327.20 631,012 -5.64(-1.69%)
Oct 04, 2024 341.17 343.97 332.10 332.84 495,588 -1.23(-0.37%)
Oct 03, 2024 330.55 335.00 328.99 334.07 294,363 -0.35(-0.10%)
Oct 02, 2024 330.88 339.18 329.74 334.42 468,534 +0.71(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.