Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rh Common Stock (NY: RH )

286.69 -9.97 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 711.95 712.05 692.42 700.67 369,740 -16.08(-2.24%)
Aug 30, 2021 711.48 730.53 709.31 716.75 366,282 +10.21(+1.45%)
Aug 27, 2021 708.98 716.20 702.97 706.54 243,949 -2.96(-0.42%)
Aug 26, 2021 726.81 726.81 697.52 709.50 409,882 +1.24(+0.18%)
Aug 25, 2021 703.55 711.42 691.17 708.26 313,710 +6.96(+0.99%)
Aug 24, 2021 698.01 708.00 693.22 701.30 170,313 +7.56(+1.09%)
Aug 23, 2021 695.70 701.95 691.35 693.74 224,842 +2.90(+0.42%)
Aug 20, 2021 677.89 691.98 664.76 690.84 329,344 +17.50(+2.60%)
Aug 19, 2021 673.47 683.38 666.00 673.34 309,366 -10.38(-1.52%)
Aug 18, 2021 688.00 700.17 681.27 683.72 313,909 -4.31(-0.63%)
Aug 17, 2021 704.47 704.47 676.38 688.03 439,372 -26.95(-3.77%)
Aug 16, 2021 712.00 718.91 697.02 714.98 240,798 -7.96(-1.10%)
Aug 13, 2021 740.00 740.25 710.16 722.94 406,328 -15.58(-2.11%)
Aug 12, 2021 733.81 744.56 725.00 738.52 324,258 +5.08(+0.69%)
Aug 11, 2021 721.21 741.58 717.49 733.44 540,120 +13.74(+1.91%)
Aug 10, 2021 689.48 724.88 689.48 719.70 483,648 +30.86(+4.48%)
Aug 09, 2021 675.01 700.74 670.84 688.84 390,040 +13.85(+2.05%)
Aug 06, 2021 687.70 695.29 673.47 674.99 252,592 -4.99(-0.73%)
Aug 05, 2021 678.00 688.49 674.62 679.98 223,788 +3.90(+0.58%)
Aug 04, 2021 661.85 694.99 661.85 676.08 447,985 +15.10(+2.28%)
Aug 03, 2021 658.17 662.64 649.17 660.98 247,863 +3.21(+0.49%)
Aug 02, 2021 667.99 670.80 657.48 657.77 291,583 -6.31(-0.95%)
Jul 30, 2021 663.58 675.00 658.83 664.08 291,009 -5.68(-0.85%)
Jul 29, 2021 674.53 684.35 666.84 669.76 319,066 -3.36(-0.50%)
Jul 28, 2021 675.70 679.06 670.43 673.12 151,605 +0.05(+0.01%)
Jul 27, 2021 676.19 676.19 658.25 673.07 262,281 -4.64(-0.68%)
Jul 26, 2021 683.01 687.29 673.34 677.71 186,976 -7.29(-1.06%)
Jul 23, 2021 680.00 691.74 674.45 685.00 246,720 +9.96(+1.48%)
Jul 22, 2021 671.22 678.26 663.51 675.04 233,837 +1.43(+0.21%)
Jul 21, 2021 663.06 683.41 662.31 673.61 259,390 +13.83(+2.10%)
Jul 20, 2021 652.76 665.23 644.00 659.78 330,099 +7.90(+1.21%)
Jul 19, 2021 643.50 661.00 640.89 651.88 341,928 -9.76(-1.48%)
Jul 16, 2021 669.93 673.94 657.74 661.64 347,675 -6.10(-0.91%)
Jul 15, 2021 677.64 677.64 656.60 667.74 344,132 -12.35(-1.82%)
Jul 14, 2021 715.20 716.41 679.00 680.09 428,435 -28.24(-3.99%)
Jul 13, 2021 712.25 718.39 703.67 708.33 294,273 -5.19(-0.73%)
Jul 12, 2021 705.05 720.45 701.83 713.52 332,624 +7.22(+1.02%)
Jul 09, 2021 701.31 715.59 694.08 706.30 408,673 +13.33(+1.92%)
Jul 08, 2021 689.00 695.00 669.60 692.97 547,951 -15.39(-2.17%)
Jul 07, 2021 690.01 724.01 689.78 708.36 779,200 +17.66(+2.56%)
Jul 06, 2021 687.00 692.85 675.43 690.70 417,614 +0.82(+0.12%)
Jul 02, 2021 691.94 693.52 673.95 689.88 446,387 -0.66(-0.10%)
Jul 01, 2021 689.45 694.99 681.84 690.54 499,686 +11.54(+1.70%)
Jun 30, 2021 686.06 694.36 674.94 679.00 348,269 -10.77(-1.56%)
Jun 29, 2021 693.41 697.45 686.00 689.77 388,459 +0.40(+0.06%)
Jun 28, 2021 690.72 698.00 682.00 689.37 437,997 -1.35(-0.20%)
Jun 25, 2021 682.73 698.92 681.01 690.72 2,278,945 +13.54(+2.00%)
Jun 24, 2021 696.47 697.97 674.04 677.18 446,903 -8.27(-1.21%)
Jun 23, 2021 675.23 691.16 671.60 685.45 313,507 +8.71(+1.29%)
Jun 22, 2021 680.72 684.48 668.69 676.74 423,157 -3.98(-0.58%)
Jun 21, 2021 657.81 682.53 654.14 680.72 582,929 +27.30(+4.18%)
Jun 18, 2021 647.38 675.72 646.79 653.42 768,944 -3.13(-0.48%)
Jun 17, 2021 650.30 668.52 639.00 656.55 804,335 -1.22(-0.19%)
Jun 16, 2021 659.42 661.00 646.36 657.77 482,200 -4.58(-0.69%)
Jun 15, 2021 665.99 673.00 655.76 662.35 433,305 -12.96(-1.92%)
Jun 14, 2021 679.96 696.36 667.53 675.31 618,353 -7.21(-1.06%)
Jun 11, 2021 715.77 719.77 677.00 682.52 939,799 -24.62(-3.48%)
Jun 10, 2021 686.03 714.69 681.00 707.14 3,912,273 +95.81(+15.67%)
Jun 09, 2021 628.83 632.67 609.76 611.33 970,281 -17.50(-2.78%)
Jun 08, 2021 625.01 634.48 619.41 628.83 391,710 +4.41(+0.71%)
Jun 07, 2021 620.00 626.91 614.60 624.42 454,356 +11.20(+1.83%)
Jun 04, 2021 615.00 618.10 602.22 613.22 404,274 +1.68(+0.27%)
Jun 03, 2021 618.45 619.34 604.10 611.54 362,716 -11.77(-1.89%)
Jun 02, 2021 636.45 639.81 611.26 623.31 459,941 -13.03(-2.05%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.