Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Rh Common Stock (NY: RH )

217.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 218.00 221.64 212.50 217.83 1,242,725 -2.68(-1.22%)
Jun 18, 2024 230.35 231.87 220.25 220.51 1,422,583 -10.97(-4.74%)
Jun 17, 2024 227.01 233.92 224.00 231.48 1,577,763 +1.75(+0.76%)
Jun 14, 2024 233.00 242.57 225.00 229.73 3,994,429 -47.32(-17.08%)
Jun 13, 2024 286.33 290.10 276.00 277.05 1,425,712 -8.49(-2.97%)
Jun 12, 2024 292.77 301.18 284.15 285.54 781,989 +6.93(+2.49%)
Jun 11, 2024 272.84 278.78 267.23 278.61 580,569 +4.69(+1.71%)
Jun 10, 2024 267.29 274.21 264.35 273.92 618,036 +5.41(+2.01%)
Jun 07, 2024 272.15 275.17 266.90 268.51 611,367 -10.74(-3.85%)
Jun 06, 2024 279.33 281.75 272.19 279.25 539,200 -3.33(-1.18%)
Jun 05, 2024 270.18 282.65 270.00 282.58 468,188 +13.15(+4.88%)
Jun 04, 2024 271.20 276.00 267.37 269.43 498,077 -5.58(-2.03%)
Jun 03, 2024 276.90 278.47 273.08 275.01 586,505 +3.08(+1.13%)
May 31, 2024 265.64 272.32 259.85 271.93 732,446 +8.26(+3.13%)
May 30, 2024 256.37 268.50 256.37 263.67 788,213 +11.08(+4.39%)
May 29, 2024 246.20 255.35 245.03 252.59 526,698 +1.95(+0.78%)
May 28, 2024 256.51 258.48 248.25 250.64 533,322 -4.07(-1.60%)
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 274.82 275.98 258.33 260.48 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 280.25 283.65 278.15 278.30 971,323 -4.42(-1.56%)
Apr 04, 2024 300.96 303.74 282.60 282.72 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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.