Rh Common Stock (NY: RH )

254.71 +6.21 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 247.98 256.48 244.73 254.71 661,130 +6.21(+2.50%)
May 23, 2024 255.00 255.84 244.89 248.50 1,024,205 -5.81(-2.28%)
May 22, 2024 279.00 279.53 253.90 254.31 1,000,628 -19.74(-7.20%)
May 21, 2024 278.01 279.11 271.35 274.05 444,981 -5.88(-2.10%)
May 20, 2024 277.75 284.33 275.20 279.93 486,044 +1.52(+0.55%)
May 17, 2024 285.76 287.03 277.64 278.41 467,659 -8.28(-2.89%)
May 16, 2024 294.35 295.58 286.46 286.69 465,026 -9.97(-3.36%)
May 15, 2024 300.38 305.40 293.66 296.66 582,856 +5.97(+2.05%)
May 14, 2024 299.48 304.12 290.51 290.69 555,085 -1.56(-0.53%)
May 13, 2024 294.87 305.50 290.21 292.25 738,331 +1.28(+0.44%)
May 10, 2024 295.31 298.36 285.37 290.97 530,826 -3.17(-1.08%)
May 09, 2024 279.64 294.34 278.62 294.14 597,981 +15.38(+5.52%)
May 08, 2024 273.20 278.92 270.47 278.76 492,335 +0.32(+0.11%)
May 07, 2024 281.18 288.42 278.05 278.44 461,936 -2.34(-0.83%)
May 06, 2024 278.00 282.44 275.46 280.78 659,942 +5.73(+2.08%)
May 03, 2024 271.88 281.17 271.88 275.05 936,752 +13.04(+4.98%)
May 02, 2024 249.00 262.63 245.01 262.01 693,500 +17.01(+6.94%)
May 01, 2024 246.19 254.22 239.50 245.00 614,814 -2.05(-0.83%)
Apr 30, 2024 252.11 255.17 247.00 247.05 333,143 -8.71(-3.41%)
Apr 29, 2024 251.84 258.11 250.77 255.76 712,375 +6.85(+2.75%)
Apr 26, 2024 243.71 252.75 243.71 248.91 478,529 +5.54(+2.28%)
Apr 25, 2024 243.03 243.84 236.75 243.37 787,192 -8.48(-3.37%)
Apr 24, 2024 247.51 253.07 244.43 251.85 469,662 +3.29(+1.32%)
Apr 23, 2024 247.05 251.94 244.10 248.56 508,975 +3.36(+1.37%)
Apr 22, 2024 243.00 246.69 237.66 245.20 539,588 +4.79(+1.99%)
Apr 19, 2024 244.19 246.63 238.28 240.41 491,345 -4.88(-1.99%)
Apr 18, 2024 245.65 249.24 242.04 245.29 531,697 +1.56(+0.64%)
Apr 17, 2024 246.57 247.90 242.41 243.73 739,902 +0.46(+0.19%)
Apr 16, 2024 248.50 248.78 239.48 243.27 1,136,456 -8.25(-3.28%)
Apr 15, 2024 258.87 261.19 249.63 251.52 685,711 -3.66(-1.43%)
Apr 12, 2024 263.30 264.63 252.49 255.18 896,627 -11.91(-4.46%)
Apr 11, 2024 263.68 268.60 260.87 267.09 819,208 +6.61(+2.54%)
Apr 10, 2024 274.82 275.69 258.33 260.48 1,826,625 -28.22(-9.77%)
Apr 09, 2024 278.28 290.87 275.31 288.70 996,632 +12.44(+4.50%)
Apr 08, 2024 280.50 281.90 272.39 276.26 850,825 -2.04(-0.73%)
Apr 05, 2024 280.25 283.65 278.16 278.30 971,323 -4.42(-1.56%)
Apr 04, 2024 300.96 303.49 282.60 282.72 1,038,075 -15.64(-5.24%)
Apr 03, 2024 311.83 311.83 297.17 298.36 1,084,273 -12.22(-3.93%)
Apr 02, 2024 328.00 328.00 305.86 310.58 1,534,119 -24.17(-7.22%)
Apr 01, 2024 349.30 350.49 333.31 334.75 1,522,592 -13.51(-3.88%)
Mar 28, 2024 330.54 353.47 352.79 348.26 4,873,919 +51.27(+17.26%)
Mar 27, 2024 290.00 300.97 289.00 296.99 2,393,966 +10.71(+3.74%)
Mar 26, 2024 286.81 289.57 275.29 286.28 1,004,687 -1.00(-0.35%)
Mar 25, 2024 297.22 301.29 282.91 287.28 944,556 -9.93(-3.34%)
Mar 22, 2024 311.38 312.05 296.93 297.21 750,301 -14.16(-4.55%)
Mar 21, 2024 292.05 315.81 292.05 311.37 863,639 +21.31(+7.35%)
Mar 20, 2024 276.74 296.14 275.79 290.06 646,698 +11.26(+4.04%)
Mar 19, 2024 277.22 283.50 275.74 278.80 429,630 -0.67(-0.24%)
Mar 18, 2024 290.83 292.00 279.30 279.47 368,021 -11.26(-3.87%)
Mar 15, 2024 288.02 296.19 288.02 290.73 363,396 -1.09(-0.37%)
Mar 14, 2024 303.00 303.00 287.44 291.82 492,569 -11.07(-3.65%)
Mar 13, 2024 291.70 311.60 291.70 302.89 1,062,841 +15.66(+5.45%)
Mar 12, 2024 282.09 288.21 279.98 287.23 464,136 +5.41(+1.92%)
Mar 11, 2024 275.23 282.64 271.44 281.82 453,729 +4.86(+1.75%)
Mar 08, 2024 280.47 285.46 275.00 276.96 513,568 +2.59(+0.94%)
Mar 07, 2024 273.91 277.89 271.02 274.37 346,489 +3.52(+1.30%)
Mar 06, 2024 272.07 273.02 266.00 270.85 219,059 +2.61(+0.97%)
Mar 05, 2024 269.05 271.96 266.23 268.24 340,732 -2.87(-1.06%)
Mar 04, 2024 278.53 280.85 270.06 271.11 327,203 -6.52(-2.35%)
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.