$38.34 -0.06 (%) Robert Half International Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHI historical data

Date Open High Low Close Volume
8/26/201638.4538.9438.1538.34855,854
8/25/201638.3038.7138.3038.40988,695
8/24/201638.4138.7738.2238.341,127,502
8/23/201638.5738.9538.2038.291,137,312
8/22/201638.7538.9338.2938.511,265,426
8/19/201638.1438.7938.1338.741,405,945
8/18/201637.7538.3037.7338.261,435,128
8/17/201637.5437.6637.3637.62985,578
8/16/201637.2637.7637.1837.491,195,055
8/15/201637.3837.7237.3737.41716,626
8/12/201637.3937.3936.9337.211,526,477
8/11/201637.0837.6537.0837.501,079,317
8/10/201637.4237.5636.8136.971,220,901
8/9/201637.2937.8937.2037.421,090,869
8/8/201637.5037.9437.2537.291,289,856
8/5/201637.0437.6136.9637.331,990,842
8/4/201636.7436.8336.5036.79959,982
8/3/201636.3736.9436.3436.81785,286
8/2/201637.1037.1036.1036.491,179,611
8/1/201636.5336.6736.0236.521,618,060
7/29/201637.0837.0836.5236.541,349,624
7/28/201636.8837.5036.7137.182,303,365
7/27/201635.9437.1435.6736.866,249,223
7/26/201641.1741.5041.0541.451,369,515
7/25/201640.9041.4440.7440.95715,871
7/22/201640.9841.2040.6340.98516,676
7/21/201640.3640.9640.1040.86841,016
7/20/201639.6940.5439.5440.29720,613
7/19/201639.7639.8139.3739.55766,112
7/18/201639.4639.8239.3239.76613,824
7/15/201639.6739.9039.3439.36736,008
7/14/201639.3739.7839.2739.471,274,201
7/13/201639.0939.3638.3738.941,268,029
7/12/201639.6940.0039.6339.94890,433
7/11/201638.8739.3038.8539.17509,226
7/8/201638.2239.2138.1938.661,445,102
7/7/201637.5038.1737.4737.781,102,509
7/6/201636.9037.4936.7137.34960,259
7/5/201637.6537.7636.7036.93887,828
7/1/201637.9038.4037.6638.081,375,858
6/30/201636.7338.1736.6038.161,757,682
6/29/201635.9236.6935.6036.621,423,619
6/28/201635.1235.7234.9335.421,989,509
6/27/201635.7236.2134.3434.572,366,703
6/24/201637.7638.4336.5936.922,588,245
6/23/201639.9239.9239.2439.69710,554
6/22/201639.1439.4839.0039.05697,724
6/21/201639.5839.6339.0639.20692,963
6/20/201639.3039.8239.2539.441,061,388
6/17/201638.4638.9038.3138.581,317,330
6/16/201637.9738.4937.6938.371,555,592
6/15/201638.8739.1338.4338.521,757,927
6/14/201639.0139.0338.4738.71984,867
6/13/201639.7739.9739.1939.201,215,843
6/10/201640.5340.6139.9139.981,099,410
6/9/201641.1241.1840.8740.99459,746
6/8/201641.3041.5141.0441.22488,736
6/7/201640.8841.3040.7541.29807,581
6/6/201640.6241.0640.3340.89917,291
6/3/201641.7041.7040.3640.451,749,650
6/2/201641.5941.9141.3141.911,157,264
6/1/201641.3641.7941.1541.691,178,643
5/31/201641.0041.6440.8841.591,260,628
5/27/201640.6441.1640.6440.94834,339
5/26/201640.6540.7840.3940.57832,175
5/25/201640.7540.8240.3840.711,403,356
5/24/201639.7241.0639.6440.801,569,195
5/23/201639.5639.8138.9939.02802,648
5/20/201639.3940.1239.3939.691,143,971
5/19/201639.0939.3938.7339.22974,894
5/18/201639.3739.8239.0339.401,118,300
5/17/201639.4240.0539.2639.381,254,543
5/16/201638.9039.6538.8739.561,272,490
5/13/201638.6039.1338.4438.891,496,636
5/12/201639.2939.3438.3038.601,057,615
5/11/201639.3839.4338.9439.041,025,864
5/10/201639.1239.3638.9339.36997,575
5/9/201638.8239.1738.7638.991,070,549
5/6/201638.3538.8938.3138.751,495,796
5/5/201638.7939.0038.5738.671,553,534
5/4/201638.8039.2838.5938.713,214,471
5/3/201638.1039.4138.0039.002,587,908
5/2/201638.5538.7238.1038.342,025,467
4/29/201638.7838.7837.9638.312,086,193
4/28/201639.0339.7138.7138.842,604,188
4/27/201640.2140.5038.3339.135,418,052
4/26/201643.8044.6343.6544.601,242,205
4/25/201643.8744.1543.4843.71948,494
4/22/201643.4044.1743.3343.982,292,893
4/21/201645.0845.2643.1243.292,074,500
4/20/201645.5246.0945.1545.872,124,547
4/19/201645.6445.7144.9545.121,811,934
4/18/201645.2945.6245.0445.531,630,992
4/15/201645.8345.8345.0745.341,504,283
4/14/201645.5045.8245.2045.74649,513
4/13/201644.6445.2344.4745.231,021,636
4/12/201644.3044.4043.8844.271,228,221
4/11/201644.6044.9844.1844.19939,127
4/8/201644.4644.8744.1344.48898,542
4/7/201645.1545.2744.0144.132,069,557
  • Showing 1-100 of 1,274 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center