RESTORATION HARDWARE $54.15

up +2.15


17/5/2013 06:17 PM  |  NYSE : RH  |  Industries : Retail Trade / Home Furnishings Stores
Type:

RH historical data

Date Open High Low Close Volume
5/17/2013 52.31 54.42 52.00 54.15 5204
5/16/2013 52.85 53.64 50.17 52.00 3778
5/15/2013 52.09 53.93 51.79 53.05 40859
5/14/2013 51.39 52.67 50.50 52.45 5051
5/13/2013 47.00 51.81 47.00 51.13 4429
5/10/2013 40.35 52.48 40.35 47.87 9405
5/9/2013 39.51 40.28 39.51 40.25 447
5/8/2013 39.64 40.31 39.45 39.62 819
5/7/2013 39.76 39.82 39.41 39.55 339
5/6/2013 38.65 39.61 38.65 39.60 312
5/3/2013 38.99 39.19 38.34 38.79 600
5/2/2013 38.73 39.20 38.73 39.00 486
5/1/2013 38.89 39.20 38.19 38.73 1367
4/30/2013 38.12 39.08 38.12 38.95 1339
4/29/2013 37.79 38.49 36.85 38.32 1233
4/26/2013 38.23 38.57 38.20 38.25 425
4/25/2013 38.37 38.88 38.11 38.33 593
4/24/2013 38.74 38.74 38.07 38.28 370
4/23/2013 38.93 38.93 38.10 38.77 698
4/22/2013 37.60 38.96 37.13 38.77 1564
4/19/2013 35.43 41.31 35.43 38.00 14394
4/18/2013 34.31 35.01 32.02 32.75 2919
4/17/2013 34.76 34.76 33.48 34.35 530
4/16/2013 34.92 35.49 34.39 34.73 1158
4/15/2013 35.62 35.62 34.50 34.69 1477
4/12/2013 34.38 35.09 33.95 34.94 1185
4/11/2013 35.00 35.23 34.07 34.17 1180
4/10/2013 34.43 35.75 34.10 34.93 1529
4/9/2013 34.23 34.40 33.86 34.15 1161
4/8/2013 33.54 34.47 33.02 34.10 1870
4/5/2013 34.10 34.67 33.31 33.78 666
4/4/2013 34.56 34.95 33.55 34.45 829
4/3/2013 35.86 36.18 33.87 34.45 1276
4/2/2013 35.03 36.49 35.03 36.07 945
4/1/2013 35.19 36.27 34.91 35.03 1105
3/28/2013 35.13 35.63 33.76 35.00 1755
3/27/2013 35.31 35.45 34.78 34.95 431
3/26/2013 35.19 35.88 34.60 35.53 811
3/25/2013 34.91 36.26 34.48 35.10 1067
3/22/2013 34.76 35.17 34.40 34.96 684
3/21/2013 34.59 35.15 34.38 34.92 523
3/20/2013 35.79 36.23 34.44 34.75 1651
3/19/2013 37.21 37.37 35.68 35.79 652
3/18/2013 36.95 36.95 36.21 36.66 549
3/15/2013 39.55 39.55 36.63 37.00 1359
3/14/2013 37.99 38.48 37.79 38.30 601
3/13/2013 38.30 38.47 36.86 37.85 1568
3/12/2013 38.94 38.94 38.24 38.31 654
3/11/2013 38.58 39.18 37.99 38.75 909
3/8/2013 40.00 40.45 38.15 38.57 2049
3/7/2013 39.50 39.73 39.28 39.55 307
3/6/2013 39.49 39.92 38.54 39.58 330
3/5/2013 39.44 39.88 38.54 39.55 1523
3/4/2013 37.40 39.48 37.30 39.44 753
3/1/2013 38.28 38.28 36.70 37.56 951
2/28/2013 36.41 38.68 36.25 38.61 898
2/27/2013 36.16 36.52 35.90 36.45 386
2/26/2013 35.71 36.95 35.60 36.21 1572
2/25/2013 36.93 36.93 35.23 35.65 1138
2/22/2013 36.87 37.17 36.34 37.01 649
2/21/2013 38.12 38.17 36.33 36.78 2115
2/20/2013 39.07 39.23 38.01 38.06 668
2/19/2013 38.48 39.33 38.32 38.83 393
2/15/2013 39.15 39.15 38.09 38.34 687
2/14/2013 39.28 39.42 38.56 38.84 1056
2/13/2013 39.72 39.96 39.38 39.44 808
2/12/2013 39.35 39.77 39.26 39.53 1405
2/11/2013 39.22 39.99 38.57 39.17 640
2/8/2013 39.04 39.25 38.85 39.08 696
2/7/2013 39.00 39.17 38.56 38.95 668
2/6/2013 37.43 39.39 37.43 38.92 770
2/5/2013 36.58 39.46 36.43 37.51 1578
2/4/2013 36.11 36.88 35.88 36.39 461
2/1/2013 36.25 36.31 35.33 36.23 775
1/31/2013 36.45 36.69 35.34 36.00 699
1/30/2013 36.30 36.30 35.75 36.13 251
1/29/2013 35.87 36.75 35.76 36.09 765
1/28/2013 36.00 36.33 35.75 35.84 452
1/25/2013 36.40 36.70 35.77 36.08 580
1/24/2013 35.88 36.24 35.53 36.23 281
1/23/2013 35.86 36.05 35.20 35.70 566
1/22/2013 35.00 36.22 35.00 35.73 504
1/18/2013 33.79 35.55 33.59 35.16 2043
1/17/2013 32.59 34.00 32.36 33.98 1423
1/16/2013 32.59 32.59 31.60 32.30 817
1/15/2013 32.56 33.21 32.24 32.55 825
1/14/2013 33.05 33.05 32.25 32.80 677
1/11/2013 32.95 33.18 32.45 32.82 796
1/10/2013 33.40 33.92 32.51 32.78 1069
1/9/2013 32.07 33.50 31.93 33.05 859
1/8/2013 32.85 33.55 31.94 32.19 1700
1/7/2013 34.23 35.44 32.92 32.97 1723
1/4/2013 34.36 34.88 33.68 34.29 2314
1/3/2013 33.41 34.49 33.23 34.39 1554
1/2/2013 33.80 34.20 33.14 33.23 2079
12/31/2012 33.89 34.26 33.50 33.73 1024
12/28/2012 32.70 34.50 32.60 33.89 2291
12/27/2012 32.29 32.88 32.19 32.76 1076
12/26/2012 32.43 32.64 32.10 32.37 1495
12/24/2012 31.59 32.88 31.36 32.35 1123
Marketplace
Trading Center