Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rh Common Stock (NY: RH )

248.91 +5.54 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Mar 01, 2024 274.51 280.40 271.97 277.63 393,409 +3.23(+1.18%)
Feb 29, 2024 270.00 275.39 269.00 274.40 459,441 +10.04(+3.80%)
Feb 28, 2024 262.66 266.20 260.93 264.36 286,285 -1.36(-0.51%)
Feb 27, 2024 256.00 267.83 256.00 265.72 465,083 +11.68(+4.60%)
Feb 26, 2024 259.44 260.63 252.78 254.04 377,844 -4.52(-1.75%)
Feb 23, 2024 258.31 261.82 257.53 258.56 379,395 -1.41(-0.54%)
Feb 22, 2024 260.51 263.02 256.37 259.97 372,012 +3.93(+1.53%)
Feb 21, 2024 260.00 260.50 254.82 256.04 755,224 -6.23(-2.38%)
Feb 20, 2024 260.52 263.09 258.76 262.27 417,997 -3.25(-1.22%)
Feb 16, 2024 272.13 272.86 265.46 265.52 310,191 -9.93(-3.61%)
Feb 15, 2024 278.29 279.76 273.29 275.45 434,598 +0.51(+0.19%)
Feb 14, 2024 269.00 277.36 265.84 274.94 508,214 +10.09(+3.81%)
Feb 13, 2024 262.75 268.18 255.14 264.85 662,732 -13.94(-5.00%)
Feb 12, 2024 262.17 280.31 262.07 278.79 732,301 +17.65(+6.76%)
Feb 09, 2024 257.99 264.42 254.51 261.14 370,330 +4.28(+1.67%)
Feb 08, 2024 256.63 260.70 253.66 256.86 328,514 +2.07(+0.81%)
Feb 07, 2024 256.13 257.99 249.99 254.79 702,369 -0.07(-0.03%)
Feb 06, 2024 251.42 257.17 249.23 254.86 305,074 +3.03(+1.20%)
Feb 05, 2024 250.87 252.56 243.72 251.83 470,468 -4.20(-1.64%)
Feb 02, 2024 252.06 258.42 245.43 256.03 561,273 -2.14(-0.83%)
Feb 01, 2024 257.06 261.77 250.00 258.17 523,673 +4.69(+1.85%)
Jan 31, 2024 260.88 265.04 252.38 253.48 551,132 -9.62(-3.66%)
Jan 30, 2024 270.13 271.16 261.32 263.10 500,205 -10.18(-3.73%)
Jan 29, 2024 271.99 273.34 266.53 273.28 438,964 +0.64(+0.23%)
Jan 26, 2024 273.46 274.21 269.00 272.64 273,095 +2.12(+0.78%)
Jan 25, 2024 267.40 271.76 265.55 270.52 395,557 +6.18(+2.34%)
Jan 24, 2024 273.76 275.65 263.56 264.34 500,553 -4.43(-1.65%)
Jan 23, 2024 268.92 271.00 265.23 268.77 453,467 +2.43(+0.91%)
Jan 22, 2024 261.50 270.63 261.01 266.34 495,411 +6.99(+2.70%)
Jan 19, 2024 256.97 259.44 251.19 259.35 653,799 +4.33(+1.70%)
Jan 18, 2024 254.76 258.65 253.22 255.02 331,184 +0.47(+0.18%)
Jan 17, 2024 253.56 255.14 249.28 254.55 550,779 -3.47(-1.34%)
Jan 16, 2024 265.76 266.19 255.17 258.02 728,605 -10.27(-3.83%)
Jan 12, 2024 277.76 281.50 267.11 268.29 553,987 -7.37(-2.67%)
Jan 11, 2024 273.00 276.19 263.60 275.66 539,426 +2.54(+0.93%)
Jan 10, 2024 274.88 275.46 268.62 273.12 347,514 +1.22(+0.45%)
Jan 09, 2024 268.06 274.00 266.93 271.90 449,665 -0.75(-0.28%)
Jan 08, 2024 263.69 273.62 262.96 272.65 511,310 +8.94(+3.39%)
Jan 05, 2024 263.36 275.03 261.55 263.71 519,867 -2.63(-0.99%)
Jan 04, 2024 268.51 269.31 262.81 266.34 676,616 -3.40(-1.26%)
Jan 03, 2024 278.87 278.88 264.39 269.74 913,813 -16.11(-5.64%)
Jan 02, 2024 287.69 295.75 283.76 285.85 518,849 -5.63(-1.93%)
Dec 29, 2023 299.23 300.26 291.24 291.48 530,277 -9.50(-3.16%)
Dec 28, 2023 298.79 301.00 296.40 300.98 271,038 +1.63(+0.54%)
Dec 27, 2023 301.26 302.68 296.73 299.35 271,582 -2.63(-0.87%)
Dec 26, 2023 302.47 306.53 299.92 301.98 334,317 -0.13(-0.04%)
Dec 22, 2023 306.42 308.88 301.20 302.11 371,031 -5.67(-1.84%)
Dec 21, 2023 312.98 315.00 305.61 307.78 395,046 +2.46(+0.81%)
Dec 20, 2023 308.30 316.22 304.56 305.32 434,228 -6.88(-2.20%)
Dec 19, 2023 308.59 313.25 305.50 312.20 508,669 +6.91(+2.26%)
Dec 18, 2023 309.71 311.79 299.54 305.29 573,175 -3.33(-1.08%)
Dec 15, 2023 318.53 318.87 305.11 308.62 1,352,764 -8.51(-2.68%)
Dec 14, 2023 290.44 322.92 289.96 317.13 2,605,452 +33.31(+11.74%)
Dec 13, 2023 254.28 286.53 254.00 283.82 1,854,094 +30.75(+12.15%)
Dec 12, 2023 251.29 258.50 248.00 253.07 999,761 +2.52(+1.01%)
Dec 11, 2023 241.15 252.47 240.49 250.55 1,339,573 +8.54(+3.53%)
Dec 08, 2023 252.10 253.89 239.00 242.01 3,732,262 -39.39(-14.00%)
Dec 07, 2023 280.73 285.85 277.50 281.40 1,202,810 +1.52(+0.54%)
Dec 06, 2023 280.29 284.00 273.23 279.88 631,699 +0.02(+0.01%)
Dec 05, 2023 287.11 288.15 277.03 279.86 699,584 -10.40(-3.58%)
Dec 04, 2023 284.00 290.49 283.02 290.26 665,941 +5.59(+1.96%)
Dec 01, 2023 269.30 285.66 267.47 284.67 673,612 +14.70(+5.45%)
Nov 30, 2023 273.75 273.75 267.02 269.97 364,273 -0.66(-0.24%)
Nov 29, 2023 268.84 275.00 268.60 270.63 400,939 +4.19(+1.57%)
Nov 28, 2023 266.75 269.60 260.50 266.44 417,689 -0.95(-0.36%)
Nov 27, 2023 266.40 268.73 265.55 267.39 383,427 -1.43(-0.53%)
Nov 24, 2023 267.99 271.54 267.99 268.82 149,324 -1.18(-0.44%)
Nov 22, 2023 271.93 273.40 267.80 270.00 362,579 +1.40(+0.52%)
Nov 21, 2023 264.84 268.99 261.20 268.60 497,393 +0.17(+0.06%)
Nov 20, 2023 259.99 270.58 259.95 268.43 743,084 +8.95(+3.45%)
Nov 17, 2023 255.94 262.37 254.53 259.48 434,293 +4.95(+1.94%)
Nov 16, 2023 253.90 261.99 252.47 254.53 492,248 -4.56(-1.76%)
Nov 15, 2023 248.28 263.18 247.00 259.09 962,750 +12.22(+4.95%)
Nov 14, 2023 241.00 254.42 240.99 246.87 1,116,148 +17.91(+7.82%)
Nov 13, 2023 230.85 234.01 228.64 228.96 437,787 -4.56(-1.95%)
Nov 10, 2023 230.00 234.18 227.05 233.52 454,624 +5.02(+2.20%)
Nov 09, 2023 237.50 238.31 226.75 228.50 511,063 -7.08(-3.01%)
Nov 08, 2023 234.45 238.84 232.89 235.58 461,593 -0.57(-0.24%)
Nov 07, 2023 232.83 237.58 231.00 236.15 605,802 +3.16(+1.36%)
Nov 06, 2023 240.56 240.60 230.50 232.99 780,028 -7.14(-2.97%)
Nov 03, 2023 232.12 246.08 231.63 240.13 1,343,741 +15.11(+6.71%)
Nov 02, 2023 218.36 229.30 218.23 225.02 1,203,638 +11.65(+5.46%)
Nov 01, 2023 215.99 218.26 207.26 213.37 868,796 -4.59(-2.11%)
Oct 31, 2023 217.25 218.73 212.92 217.96 529,179 +2.28(+1.06%)
Oct 30, 2023 214.94 216.96 209.66 215.68 633,549 +2.55(+1.20%)
Oct 27, 2023 216.67 218.60 212.08 213.13 508,119 -2.35(-1.09%)
Oct 26, 2023 225.26 228.73 214.39 215.48 888,843 -10.75(-4.75%)
Oct 25, 2023 228.32 230.49 224.08 226.23 471,242 -5.49(-2.37%)
Oct 24, 2023 235.45 236.64 227.22 231.72 486,408 -1.34(-0.57%)
Oct 23, 2023 230.56 238.78 227.51 233.06 527,336 +0.61(+0.26%)
Oct 20, 2023 230.41 233.62 226.75 232.45 751,841 +1.27(+0.55%)
Oct 19, 2023 239.07 240.50 229.33 231.18 926,132 -8.71(-3.63%)
Oct 18, 2023 248.00 248.23 239.49 239.89 611,593 -11.13(-4.43%)
Oct 17, 2023 242.70 253.03 240.80 251.02 610,277 +6.31(+2.58%)
Oct 16, 2023 240.94 245.97 239.83 244.71 650,009 +6.18(+2.59%)
Oct 13, 2023 237.76 240.35 231.76 238.53 1,057,155 -0.44(-0.18%)
Oct 12, 2023 248.59 248.96 235.17 238.97 712,820 -10.88(-4.35%)
Oct 11, 2023 249.11 253.83 248.83 249.85 566,538 +2.08(+0.84%)
Oct 10, 2023 246.22 255.45 245.28 247.77 649,938 +2.14(+0.87%)
Oct 09, 2023 244.46 246.41 240.12 245.63 600,599 -2.65(-1.07%)
Oct 06, 2023 237.99 250.86 235.70 248.28 874,188 +8.10(+3.37%)
Oct 05, 2023 248.37 248.45 238.66 240.18 700,276 -8.27(-3.33%)
Oct 04, 2023 254.96 255.04 246.93 248.45 666,639 -5.11(-2.02%)
Oct 03, 2023 259.16 260.32 250.26 253.56 649,943 -8.45(-3.23%)
Oct 02, 2023 263.42 265.88 259.05 262.01 495,184 -2.35(-0.89%)
Sep 29, 2023 263.63 268.68 262.16 264.36 725,768 +5.23(+2.02%)
Sep 28, 2023 255.17 262.94 253.12 259.13 974,207 +2.43(+0.95%)
Sep 27, 2023 259.49 261.00 253.75 256.70 789,702 -0.67(-0.26%)
Sep 26, 2023 262.57 264.62 255.96 257.37 1,247,008 -7.83(-2.95%)
Sep 25, 2023 264.98 266.60 263.69 265.20 1,344,365 +1.29(+0.49%)
Sep 22, 2023 273.77 273.77 261.45 263.91 1,374,581 -7.24(-2.67%)
Sep 21, 2023 283.50 283.50 270.98 271.15 1,297,004 -15.54(-5.42%)
Sep 20, 2023 292.88 294.95 285.76 286.69 498,140 -3.18(-1.10%)
Sep 19, 2023 291.90 292.83 286.54 289.87 727,285 -2.70(-0.92%)
Sep 18, 2023 301.80 302.15 290.83 292.57 980,556 -11.02(-3.63%)
Sep 15, 2023 304.70 305.44 300.73 303.59 1,135,809 -3.66(-1.19%)
Sep 14, 2023 307.14 311.71 304.36 307.25 666,189 -3.34(-1.08%)
Sep 13, 2023 305.15 310.59 303.30 310.59 645,534 +3.61(+1.18%)
Sep 12, 2023 314.96 316.05 306.56 306.98 886,163 -9.81(-3.10%)
Sep 11, 2023 313.21 321.23 309.58 316.79 1,296,846 +5.84(+1.88%)
Sep 08, 2023 336.00 346.20 309.00 310.95 4,738,154 -57.60(-15.63%)
Sep 07, 2023 370.26 372.40 366.35 368.55 1,297,515 -4.77(-1.28%)
Sep 06, 2023 381.63 384.41 361.73 373.32 702,255 -12.45(-3.23%)
Sep 05, 2023 378.39 388.48 375.00 385.77 912,010 +4.72(+1.24%)
Sep 01, 2023 371.49 381.69 368.84 381.05 739,760 +15.86(+4.34%)
Aug 31, 2023 357.85 366.85 355.40 365.19 563,397 +9.28(+2.61%)
Aug 30, 2023 351.41 359.14 351.00 355.91 307,037 +0.87(+0.25%)
Aug 29, 2023 346.83 357.87 346.53 355.04 330,705 +8.18(+2.36%)
Aug 28, 2023 340.23 348.73 340.23 346.86 339,948 +8.13(+2.40%)
Aug 25, 2023 353.46 353.46 336.54 338.73 675,714 -12.27(-3.50%)
Aug 24, 2023 356.72 360.73 350.25 351.00 509,239 -6.02(-1.69%)
Aug 23, 2023 336.05 361.60 336.05 357.02 1,026,351 +23.36(+7.00%)
Aug 22, 2023 344.18 344.88 331.84 333.66 550,980 -10.52(-3.06%)
Aug 21, 2023 354.70 355.90 342.34 344.18 672,491 -9.32(-2.64%)
Aug 18, 2023 351.00 356.64 349.50 353.50 908,749 -3.15(-0.88%)
Aug 17, 2023 365.99 368.19 355.06 356.65 529,840 -8.47(-2.32%)
Aug 16, 2023 370.17 372.50 364.63 365.12 468,233 -8.51(-2.28%)
Aug 15, 2023 380.45 380.99 370.82 373.63 546,367 -9.32(-2.43%)
Aug 14, 2023 370.12 383.65 367.29 382.95 665,575 +11.40(+3.07%)
Aug 11, 2023 382.09 383.82 368.75 371.55 791,499 -13.53(-3.51%)
Aug 10, 2023 395.00 396.05 382.78 385.08 630,996 -5.48(-1.40%)
Aug 09, 2023 402.05 403.04 389.10 390.56 736,007 -9.01(-2.25%)
Aug 08, 2023 395.21 400.94 392.06 399.57 392,504 -2.27(-0.56%)
Aug 07, 2023 396.24 405.55 396.02 401.84 682,727 +8.99(+2.29%)
Aug 04, 2023 398.35 399.08 390.41 392.85 475,873 -7.10(-1.78%)
Aug 03, 2023 388.09 406.38 386.52 399.95 643,866 +11.86(+3.06%)
Aug 02, 2023 385.28 388.23 382.03 388.09 402,039 -2.23(-0.57%)
Aug 01, 2023 386.90 390.33 383.33 390.32 464,636 +2.15(+0.55%)
Jul 31, 2023 389.11 391.52 383.81 388.17 385,583 +0.88(+0.23%)
Jul 28, 2023 386.10 388.27 382.26 387.29 385,485 +6.11(+1.60%)
Jul 27, 2023 394.30 394.30 379.15 381.18 749,470 -8.75(-2.24%)
Jul 26, 2023 383.80 391.09 383.80 389.93 409,724 +4.49(+1.16%)
Jul 25, 2023 380.17 386.54 378.23 385.44 468,669 +3.93(+1.03%)
Jul 24, 2023 378.66 385.39 374.94 381.51 505,676 +3.79(+1.00%)
Jul 21, 2023 379.35 380.43 374.72 377.72 533,662 +0.64(+0.17%)
Jul 20, 2023 380.42 383.75 375.79 377.08 611,200 -3.99(-1.05%)
Jul 19, 2023 372.00 381.56 369.77 381.07 708,690 +11.80(+3.20%)
Jul 18, 2023 366.82 371.36 365.03 369.27 527,134 +4.28(+1.17%)
Jul 17, 2023 375.61 376.88 362.51 364.99 1,391,305 -11.98(-3.18%)
Jul 14, 2023 373.00 380.30 372.02 376.97 1,347,376 +7.29(+1.97%)
Jul 13, 2023 370.69 375.32 367.51 369.68 1,339,642 -0.90(-0.24%)
Jul 12, 2023 373.42 373.71 365.99 370.58 1,170,228 +4.90(+1.34%)
Jul 11, 2023 350.00 366.92 348.24 365.68 1,329,885 +18.42(+5.30%)
Jul 10, 2023 332.00 348.46 331.20 347.26 1,258,927 +17.69(+5.37%)
Jul 07, 2023 325.28 334.00 324.75 329.57 801,564 +4.96(+1.53%)
Jul 06, 2023 327.21 328.12 319.19 324.61 1,172,061 -7.88(-2.37%)
Jul 05, 2023 330.19 333.29 326.06 332.49 906,657 +0.70(+0.21%)
Jul 03, 2023 329.86 334.70 325.98 331.79 652,549 +2.20(+0.67%)
Jun 30, 2023 325.57 331.11 319.52 329.59 1,017,414 +7.35(+2.28%)
Jun 29, 2023 311.00 323.87 309.39 322.24 1,445,028 +11.80(+3.80%)
Jun 28, 2023 304.47 313.66 303.50 310.44 978,808 +4.87(+1.59%)
Jun 27, 2023 298.00 308.42 297.40 305.57 1,067,497 +8.50(+2.86%)
Jun 26, 2023 291.11 299.54 291.11 297.07 783,501 +6.18(+2.12%)
Jun 23, 2023 289.84 293.60 286.87 290.89 950,501 -1.62(-0.55%)
Jun 22, 2023 287.90 297.00 284.50 292.51 874,391 +4.71(+1.64%)
Jun 21, 2023 290.30 292.69 284.76 287.80 1,040,732 -1.77(-0.61%)
Jun 20, 2023 278.38 291.11 275.19 289.57 1,026,402 +6.97(+2.47%)
Jun 16, 2023 285.99 288.79 280.63 282.60 947,241 -0.26(-0.09%)
Jun 15, 2023 275.84 284.64 282.86 595,823 +25.44(+9.88%)
May 08, 2023 261.55 262.75 254.86 257.42 903,296 -4.30(-1.64%)
May 05, 2023 256.38 263.69 255.05 261.72 755,542 +9.23(+3.66%)
May 04, 2023 255.64 256.99 251.79 252.49 554,472 -4.08(-1.59%)
May 03, 2023 256.94 263.45 256.16 256.57 529,962 -1.23(-0.48%)
May 02, 2023 257.56 260.94 251.46 257.80 576,109 -1.56(-0.60%)
May 01, 2023 256.14 262.70 254.97 259.36 808,073 +4.23(+1.66%)
Apr 28, 2023 254.57 256.57 251.70 255.13 607,296 +0.38(+0.15%)
Apr 27, 2023 247.65 256.84 246.20 254.75 486,214 +9.55(+3.89%)
Apr 26, 2023 247.21 248.19 244.45 245.20 735,089 -0.45(-0.18%)
Apr 25, 2023 251.28 251.56 245.33 245.65 552,904 -5.75(-2.29%)
Apr 24, 2023 245.76 252.45 245.76 251.40 901,454 +6.25(+2.55%)
Apr 21, 2023 247.40 249.05 244.16 245.15 424,541 -0.84(-0.34%)
Apr 20, 2023 247.81 251.71 245.28 245.99 588,146 -4.15(-1.66%)
Apr 19, 2023 242.71 251.93 241.29 250.14 688,587 +4.87(+1.99%)
Apr 18, 2023 241.73 245.57 240.45 245.27 712,687 +6.10(+2.55%)
Apr 17, 2023 233.67 239.25 232.54 239.17 591,696 +5.29(+2.26%)
Apr 14, 2023 236.26 238.25 230.75 233.88 733,121 -1.86(-0.79%)
Apr 13, 2023 236.69 238.19 234.30 235.74 655,104 +0.28(+0.12%)
Apr 12, 2023 244.43 246.32 235.24 235.46 649,437 -3.71(-1.55%)
Apr 11, 2023 242.05 242.39 236.60 239.17 739,815 -1.44(-0.60%)
Apr 10, 2023 235.29 240.88 234.64 240.61 444,545 +3.68(+1.55%)
Apr 06, 2023 231.84 239.15 230.65 236.93 878,668 +4.75(+2.05%)
Apr 05, 2023 238.95 239.64 231.86 232.18 1,190,168 -9.52(-3.94%)
Apr 04, 2023 243.00 243.50 233.92 241.70 1,205,559 -0.13(-0.05%)
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.