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

Robert Half International (NY: RHI )

67.37 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2003 11.03 11.80 10.98 11.68 2,130,010 +0.43(+3.83%)
Apr 29, 2003 10.80 11.31 10.70 11.25 1,692,019 +0.39(+3.57%)
Apr 28, 2003 10.42 10.88 10.42 10.86 856,325 +0.42(+3.98%)
Apr 25, 2003 10.45 10.50 10.40 10.44 640,536 -0.05(-0.48%)
Apr 24, 2003 10.69 10.72 10.35 10.50 520,653 -0.27(-2.47%)
Apr 23, 2003 10.63 10.90 10.51 10.76 876,538 +0.13(+1.21%)
Apr 22, 2003 10.04 10.77 10.04 10.63 1,623,157 +0.50(+4.96%)
Apr 21, 2003 10.19 10.23 10.01 10.13 806,281 -0.18(-1.74%)
Apr 17, 2003 10.01 10.34 9.950 10.31 610,565 +0.22(+2.20%)
Apr 16, 2003 10.29 10.29 9.936 10.09 1,960,362 -0.15(-1.47%)
Apr 15, 2003 9.971 10.24 9.706 10.24 1,072,253 +0.10(+0.99%)
Apr 14, 2003 9.756 10.14 9.699 10.14 599,553 +0.36(+3.67%)
Apr 11, 2003 9.828 10.04 9.720 9.778 586,728 -0.04(-0.37%)
Apr 10, 2003 9.627 9.835 9.534 9.814 533,896 +0.21(+2.17%)
Apr 09, 2003 9.814 9.979 9.455 9.606 826,772 -0.21(-2.12%)
Apr 08, 2003 10.08 10.08 9.742 9.814 585,613 -0.16(-1.58%)
Apr 07, 2003 10.33 10.44 9.936 9.971 995,166 +0.18(+1.83%)
Apr 04, 2003 9.828 9.900 9.634 9.792 1,087,587 -0.08(-0.80%)
Apr 03, 2003 9.907 10.03 9.692 9.871 1,092,327 -0.09(-0.86%)
Apr 02, 2003 9.864 10.04 9.778 9.957 828,445 +0.35(+3.66%)
Apr 01, 2003 9.555 9.742 9.448 9.606 829,700 +0.06(+0.60%)
Mar 31, 2003 9.613 9.756 9.376 9.548 1,262,532 -0.22(-2.20%)
Mar 28, 2003 9.806 9.943 9.720 9.763 632,869 -0.11(-1.16%)
Mar 27, 2003 9.864 9.964 9.584 9.878 891,872 -0.04(-0.43%)
Mar 26, 2003 10.09 10.11 9.763 9.921 610,705 -0.17(-1.71%)
Mar 25, 2003 9.756 10.19 9.634 10.09 892,150 +0.27(+2.70%)
Mar 24, 2003 10.50 10.50 9.778 9.828 887,829 -0.67(-6.36%)
Mar 21, 2003 10.62 10.62 10.33 10.50 1,130,243 +0.29(+2.81%)
Mar 20, 2003 9.971 10.29 9.778 10.21 987,917 +0.15(+1.50%)
Mar 19, 2003 10.44 10.44 10.04 10.06 1,783,186 +0.26(+2.64%)
Mar 18, 2003 9.706 10.03 9.684 9.799 1,479,855 +0.20(+2.09%)
Mar 17, 2003 8.981 9.634 8.967 9.598 1,848,982 +0.62(+6.95%)
Mar 14, 2003 8.644 9.082 8.587 8.974 1,604,895 +0.37(+4.25%)
Mar 13, 2003 8.608 8.781 8.422 8.608 1,360,948 +0.19(+2.21%)
Mar 12, 2003 8.573 8.573 8.207 8.422 2,936,431 -0.14(-1.68%)
Mar 11, 2003 8.558 8.752 8.451 8.565 1,566,979 +0.05(+0.59%)
Mar 10, 2003 8.953 8.996 8.515 8.515 1,940,846 -0.49(-5.49%)
Mar 07, 2003 8.874 9.118 8.816 9.010 1,462,709 +0.06(+0.72%)
Mar 06, 2003 9.225 9.225 8.931 8.946 1,000,463 -0.27(-2.96%)
Mar 05, 2003 9.426 9.426 9.132 9.218 1,228,798 -0.21(-2.21%)
Mar 04, 2003 9.864 9.936 9.340 9.426 1,236,604 -0.39(-4.02%)
Mar 03, 2003 9.670 9.849 9.613 9.821 824,960 +0.22(+2.24%)
Feb 28, 2003 9.756 9.778 9.548 9.606 722,781 -0.04(-0.37%)
Feb 27, 2003 9.821 9.900 9.491 9.641 930,206 -0.18(-1.83%)
Feb 26, 2003 9.806 9.842 9.613 9.821 570,279 +0.01(+0.15%)
Feb 25, 2003 9.584 9.864 9.455 9.806 981,784 +0.11(+1.18%)
Feb 24, 2003 10.20 10.20 9.577 9.692 898,005 -0.50(-4.93%)
Feb 21, 2003 9.828 10.33 9.756 10.19 1,083,684 +0.42(+4.33%)
Feb 20, 2003 9.771 9.835 9.634 9.771 823,427 +0.00(+0.00%)
Feb 19, 2003 9.835 9.864 9.692 9.771 977,741 -0.06(-0.58%)
Feb 18, 2003 9.706 9.900 9.563 9.828 610,286 +0.19(+2.01%)
Feb 14, 2003 9.462 9.649 9.326 9.634 900,096 +0.20(+2.13%)
Feb 13, 2003 9.476 9.577 9.146 9.433 1,937,779 -0.01(-0.15%)
Feb 12, 2003 9.971 10.04 9.426 9.448 1,442,496 -0.49(-4.91%)
Feb 11, 2003 10.20 10.32 9.864 9.936 1,379,070 -0.26(-2.53%)
Feb 10, 2003 10.15 10.32 10.01 10.19 1,340,456 -0.13(-1.25%)
Feb 07, 2003 10.62 10.72 10.32 10.32 866,640 -0.22(-2.11%)
Feb 06, 2003 10.51 10.72 10.29 10.55 1,010,639 -0.09(-0.81%)
Feb 05, 2003 10.68 10.86 10.55 10.63 834,718 +0.02(+0.20%)
Feb 04, 2003 10.79 10.79 10.45 10.61 759,443 -0.25(-2.31%)
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.