Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rh Common Stock
(NY:
RH
)
278.41
-8.28 (-2.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.