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

Robert Half International (NY: RHI )

66.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2003 9.614 9.758 9.377 9.550 1,262,353 -0.22(-2.20%)
Mar 28, 2003 9.808 9.944 9.722 9.765 632,779 -0.11(-1.16%)
Mar 27, 2003 9.865 9.966 9.585 9.880 891,745 -0.04(-0.43%)
Mar 26, 2003 10.09 10.11 9.765 9.923 610,618 -0.17(-1.71%)
Mar 25, 2003 9.758 10.19 9.636 10.09 892,024 +0.27(+2.70%)
Mar 24, 2003 10.50 10.50 9.779 9.829 887,703 -0.67(-6.36%)
Mar 21, 2003 10.62 10.62 10.33 10.50 1,130,083 +0.29(+2.81%)
Mar 20, 2003 9.973 10.29 9.779 10.21 987,777 +0.15(+1.50%)
Mar 19, 2003 10.44 10.44 10.04 10.06 1,782,933 +0.26(+2.64%)
Mar 18, 2003 9.707 10.03 9.686 9.801 1,479,645 +0.20(+2.09%)
Mar 17, 2003 8.983 9.636 8.968 9.600 1,848,720 +0.62(+6.95%)
Mar 14, 2003 8.646 9.083 8.588 8.976 1,604,668 +0.37(+4.25%)
Mar 13, 2003 8.610 8.782 8.423 8.610 1,360,755 +0.19(+2.21%)
Mar 12, 2003 8.574 8.574 8.208 8.423 2,936,014 -0.14(-1.67%)
Mar 11, 2003 8.559 8.753 8.452 8.567 1,566,757 +0.05(+0.59%)
Mar 10, 2003 8.954 8.997 8.516 8.516 1,940,571 -0.50(-5.49%)
Mar 07, 2003 8.875 9.119 8.818 9.011 1,462,501 +0.06(+0.72%)
Mar 06, 2003 9.227 9.227 8.932 8.947 1,000,321 -0.27(-2.96%)
Mar 05, 2003 9.428 9.428 9.133 9.219 1,228,624 -0.21(-2.21%)
Mar 04, 2003 9.865 9.937 9.341 9.428 1,236,429 -0.39(-4.02%)
Mar 03, 2003 9.671 9.851 9.614 9.822 824,843 +0.22(+2.24%)
Feb 28, 2003 9.758 9.779 9.550 9.607 722,679 -0.04(-0.37%)
Feb 27, 2003 9.822 9.901 9.492 9.643 930,074 -0.18(-1.83%)
Feb 26, 2003 9.808 9.844 9.614 9.822 570,198 +0.01(+0.15%)
Feb 25, 2003 9.585 9.865 9.456 9.808 981,644 +0.11(+1.18%)
Feb 24, 2003 10.20 10.20 9.578 9.693 897,878 -0.50(-4.93%)
Feb 21, 2003 9.829 10.33 9.758 10.20 1,083,530 +0.42(+4.33%)
Feb 20, 2003 9.772 9.836 9.636 9.772 823,310 +0.00(+0.00%)
Feb 19, 2003 9.836 9.865 9.693 9.772 977,602 -0.06(-0.58%)
Feb 18, 2003 9.707 9.901 9.564 9.829 610,200 +0.19(+2.01%)
Feb 14, 2003 9.463 9.650 9.327 9.636 899,968 +0.20(+2.13%)
Feb 13, 2003 9.478 9.578 9.148 9.435 1,937,504 -0.01(-0.15%)
Feb 12, 2003 9.973 10.04 9.428 9.449 1,442,291 -0.49(-4.91%)
Feb 11, 2003 10.20 10.32 9.865 9.937 1,378,874 -0.26(-2.53%)
Feb 10, 2003 10.15 10.32 10.01 10.20 1,340,266 -0.13(-1.25%)
Feb 07, 2003 10.62 10.72 10.32 10.32 866,518 -0.22(-2.11%)
Feb 06, 2003 10.51 10.73 10.30 10.55 1,010,496 -0.09(-0.81%)
Feb 05, 2003 10.68 10.86 10.55 10.63 834,600 +0.02(+0.20%)
Feb 04, 2003 10.79 10.79 10.45 10.61 759,335 -0.25(-2.31%)
Feb 03, 2003 11.00 11.04 10.79 10.86 799,616 -0.01(-0.13%)
Jan 31, 2003 10.70 10.97 10.56 10.88 1,949,909 +0.15(+1.40%)
Jan 30, 2003 10.76 10.83 10.63 10.73 1,127,156 -0.04(-0.33%)
Jan 29, 2003 10.44 10.81 10.37 10.76 1,247,719 +0.09(+0.81%)
Jan 28, 2003 10.66 10.76 10.51 10.68 1,479,924 +0.04(+0.40%)
Jan 27, 2003 10.62 10.79 10.53 10.63 1,611,079 +0.01(+0.14%)
Jan 24, 2003 11.02 11.02 10.53 10.62 4,152,094 -0.39(-3.58%)
Jan 23, 2003 10.78 11.11 10.73 11.01 870,002 +0.29(+2.68%)
Jan 22, 2003 10.58 10.83 10.44 10.73 1,268,207 -0.10(-0.93%)
Jan 21, 2003 11.12 11.16 10.72 10.83 843,799 -0.14(-1.24%)
Jan 17, 2003 11.19 11.19 10.76 10.96 714,316 -0.22(-1.99%)
Jan 16, 2003 11.24 11.42 11.14 11.19 1,314,760 -0.05(-0.45%)
Jan 15, 2003 11.26 11.35 11.08 11.24 856,064 -0.03(-0.25%)
Jan 14, 2003 11.24 11.30 11.15 11.26 568,665 +0.01(+0.13%)
Jan 13, 2003 11.47 11.54 11.16 11.25 751,669 -0.22(-1.94%)
Jan 10, 2003 11.31 11.58 11.14 11.47 992,934 +0.01(+0.12%)
Jan 09, 2003 11.62 11.69 11.29 11.46 973,700 -0.03(-0.25%)
Jan 08, 2003 11.73 11.73 11.34 11.49 660,098 -0.33(-2.79%)
Jan 07, 2003 11.90 11.99 11.62 11.82 692,991 -0.08(-0.66%)
Jan 06, 2003 11.91 12.18 11.86 11.90 808,257 -0.10(-0.84%)
Jan 03, 2003 12.05 12.10 11.78 12.00 610,897 -0.04(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.