ROBERT HALF INTERNATIONAL $36.10

up +0.64


17/5/2013 04:17 PM  |  NYSE : RHI  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

RHI historical data

Date Open High Low Close Volume
5/17/2013 35.60 36.12 35.58 36.10 8454
5/16/2013 35.37 35.64 35.01 35.46 12952
5/15/2013 34.71 35.56 34.50 35.54 13450
5/14/2013 34.06 34.80 34.06 34.76 11408
5/13/2013 34.13 34.31 33.69 34.06 9272
5/10/2013 33.78 34.34 33.56 34.30 8763
5/9/2013 33.50 33.94 33.49 33.78 14691
5/8/2013 33.54 33.83 33.17 33.58 10092
5/7/2013 33.42 33.60 33.25 33.48 15027
5/6/2013 32.78 33.51 32.58 33.31 18001
5/3/2013 31.80 33.07 31.75 32.90 34099
5/2/2013 31.31 31.77 31.08 31.33 45010
5/1/2013 32.53 32.61 31.21 31.39 26974
4/30/2013 32.80 33.05 32.60 32.82 14051
4/29/2013 32.46 32.88 32.36 32.79 12019
4/26/2013 32.88 32.95 32.35 32.36 14350
4/25/2013 33.21 33.30 32.63 32.90 28331
4/24/2013 34.78 34.78 32.57 33.16 56960
4/23/2013 36.72 37.00 36.17 36.71 21961
4/22/2013 36.26 36.87 35.91 36.54 15010
4/19/2013 35.38 36.85 35.35 36.10 12180
4/18/2013 35.55 35.60 34.91 35.05 9836
4/17/2013 35.72 35.85 35.03 35.39 12756
4/16/2013 35.32 36.04 35.24 35.99 8960
4/15/2013 36.13 36.19 35.06 35.08 6975
4/12/2013 36.54 36.68 36.22 36.39 3699
4/11/2013 36.60 36.96 36.37 36.65 7697
4/10/2013 35.63 36.63 35.63 36.54 7750
4/9/2013 35.78 35.78 35.37 35.47 6815
4/8/2013 35.38 35.81 35.30 35.78 9830
4/5/2013 35.89 35.92 35.19 35.40 17182
4/4/2013 36.62 36.98 36.28 36.48 10689
4/3/2013 37.00 37.11 36.28 36.67 9849
4/2/2013 37.58 37.59 36.93 37.03 6415
4/1/2013 37.53 37.75 37.19 37.37 13430
3/28/2013 37.13 37.59 36.92 37.53 9592
3/27/2013 36.70 37.06 36.51 37.03 7288
3/26/2013 36.59 36.98 36.50 36.98 7872
3/25/2013 36.46 36.72 36.31 36.48 5944
3/22/2013 36.45 36.57 36.15 36.39 6541
3/21/2013 36.42 36.81 36.25 36.26 12603
3/20/2013 35.96 36.78 35.96 36.67 10958
3/19/2013 35.69 35.87 35.43 35.76 10478
3/18/2013 35.43 35.76 34.67 35.52 8673
3/15/2013 36.11 36.13 35.67 35.75 16453
3/14/2013 36.23 36.38 35.97 36.30 5989
3/13/2013 35.88 36.22 35.70 36.08 4842
3/12/2013 36.27 36.37 35.65 35.84 13602
3/11/2013 36.25 36.53 36.23 36.39 6082
3/8/2013 36.20 36.50 36.00 36.37 7274
3/7/2013 35.88 35.99 35.66 35.94 4254
3/6/2013 35.86 36.18 35.71 35.89 7380
3/5/2013 35.07 35.78 34.98 35.67 12492
3/4/2013 35.05 35.16 34.67 34.93 11123
3/1/2013 35.28 35.45 34.89 35.17 16934
2/28/2013 35.49 35.96 35.35 35.55 9894
2/27/2013 34.82 35.67 34.79 35.50 8687
2/26/2013 34.98 35.13 34.65 34.96 8887
2/25/2013 35.86 36.07 34.79 34.80 12834
2/22/2013 34.92 35.54 34.88 35.54 11937
2/21/2013 35.13 35.23 34.65 34.72 13516
2/20/2013 36.73 36.83 35.46 35.46 14234
2/19/2013 35.54 37.15 35.54 36.73 28936
2/15/2013 35.28 35.98 35.19 35.52 9745
2/14/2013 35.05 35.25 34.91 35.20 13179
2/13/2013 35.48 35.61 35.13 35.20 9888
2/12/2013 35.38 35.48 35.19 35.31 10216
2/11/2013 35.50 35.57 35.32 35.36 8503
2/8/2013 35.64 35.73 35.30 35.46 9577
2/7/2013 35.71 35.84 35.28 35.55 17878
2/6/2013 35.50 35.93 35.44 35.86 14812
2/5/2013 35.08 35.78 35.08 35.61 16020
2/4/2013 35.23 35.34 34.59 34.84 16627
2/1/2013 35.17 35.53 34.80 35.49 48001
1/31/2013 35.58 35.62 34.98 35.24 33613
1/30/2013 33.55 35.75 33.55 35.74 66285
1/29/2013 33.61 34.00 33.37 33.53 25169
1/28/2013 33.86 34.03 33.63 33.87 20961
1/25/2013 34.08 34.18 33.67 33.67 33409
1/24/2013 33.58 34.23 33.57 34.00 31675
1/23/2013 33.94 34.00 33.53 33.57 17287
1/22/2013 34.00 34.11 33.76 34.00 12593
1/18/2013 34.01 34.14 33.58 34.00 20063
1/17/2013 33.41 33.78 33.31 33.71 7200
1/16/2013 33.40 33.42 33.06 33.17 17507
1/15/2013 33.16 33.71 32.90 33.53 15441
1/14/2013 32.83 33.30 32.83 33.26 9886
1/11/2013 32.78 32.95 32.70 32.88 8185
1/10/2013 32.94 32.94 32.65 32.74 13744
1/9/2013 32.74 32.97 32.62 32.78 10689
1/8/2013 32.59 32.80 32.30 32.62 17281
1/7/2013 33.17 33.22 32.62 32.66 19842
1/4/2013 32.99 33.41 32.89 33.41 13132
1/3/2013 32.50 33.06 32.42 32.88 17075
1/2/2013 32.24 32.65 32.22 32.56 17548
12/31/2012 31.40 31.84 31.15 31.82 16420
12/28/2012 31.43 31.66 31.33 31.44 11318
12/27/2012 31.57 31.76 31.35 31.67 16435
12/26/2012 31.50 31.75 31.40 31.62 11371
12/24/2012 31.41 31.54 31.27 31.46 4465
Marketplace
Trading Center