$56.64 -0.47 (%) Robert Half International Inc - NYSE

May. 22, 2015 | 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
5/22/201556.9757.0956.5856.64561,809
5/21/201557.3057.5457.0057.11999,655
5/20/201557.9558.0457.2957.471,392,024
5/19/201557.7558.2057.5158.161,178,435
5/18/201557.1057.7557.0057.671,120,505
5/15/201556.9557.3556.9457.18992,280
5/14/201556.7057.0156.1956.971,089,880
5/13/201556.2456.6655.7656.44721,750
5/12/201556.1156.4055.6656.04450,626
5/11/201556.2057.0056.2056.61848,750
5/8/201556.2356.8256.1056.11707,731
5/7/201554.6355.7054.5855.42921,265
5/6/201555.4555.6354.7754.91953,754
5/5/201556.2356.5855.2655.351,133,788
5/4/201556.4756.9256.4356.521,010,930
5/1/201555.7556.5255.5956.461,657,983
4/30/201555.4255.7555.0355.452,493,161
4/29/201555.9056.1855.0655.531,173,460
4/28/201556.1756.5155.5655.981,507,372
4/27/201557.1757.5756.1656.231,582,276
4/24/201559.8060.0256.3157.102,686,272
4/23/201559.3060.0159.0859.391,289,233
4/22/201559.3159.7258.8859.59724,508
4/21/201559.5659.5658.9259.291,124,864
4/20/201559.0759.5659.0459.43649,810
4/17/201558.2758.7657.5358.721,456,551
4/16/201559.0759.2058.3758.671,026,962
4/15/201559.1659.6858.9759.211,064,882
4/14/201559.4559.7958.7559.04601,182
4/13/201559.2760.2859.2359.63733,055
4/10/201559.0959.7658.8059.501,319,044
4/9/201559.2959.7658.7058.90802,397
4/8/201559.5159.7059.1759.43990,916
4/7/201559.4759.7159.0959.36916,515
4/6/201559.1759.9259.0459.541,086,626
4/2/201559.2660.0659.2659.76924,378
4/1/201560.3260.5459.1159.331,035,393
3/31/201560.4160.6360.0960.52857,867
3/30/201560.6260.9860.5460.82448,302
3/27/201560.0460.5359.9460.30581,137
3/26/201559.9260.3259.5360.151,111,023
3/25/201562.0562.0860.0860.10848,282
3/24/201561.1262.4461.0661.881,020,562
3/23/201562.7863.0661.4461.47694,678
3/20/201562.7163.2762.3962.951,647,394
3/19/201562.3062.7662.1462.45697,590
3/18/201561.2662.7061.0162.45833,635
3/17/201561.0861.5060.9561.34341,059
3/16/201560.5061.4060.5061.24794,884
3/13/201560.3661.2659.8260.21984,166
3/12/201560.3061.3860.2561.31551,620
3/11/201560.1160.4359.6860.08603,610
3/10/201559.9060.3259.6959.81795,504
3/9/201559.7360.7459.6760.68653,034
3/6/201560.8661.0559.2559.581,274,333
3/5/201561.7161.8761.1861.32422,929
3/4/201562.6662.6660.3261.461,219,615
3/3/201562.4762.7661.6462.70728,945
3/2/201561.9962.9261.9762.79388,378
2/27/201561.8862.1761.5161.96540,108
2/26/201562.6562.8461.9461.98649,593
2/25/201563.0863.0862.2762.75631,460
2/24/201562.2263.2162.0063.001,127,754
2/23/201561.3162.2960.9862.29992,918
2/20/201561.1761.4060.4661.31979,533
2/19/201561.4761.5160.9261.26359,227
2/18/201561.1361.6260.7961.51683,724
2/17/201561.4261.7360.9661.14556,778
2/13/201561.2761.5460.9761.42438,321
2/12/201561.3861.4560.8661.38509,675
2/11/201561.2661.6960.3460.491,131,413
2/10/201561.0161.4459.9361.39985,768
2/9/201560.4360.8260.1060.20746,533
2/6/201561.5661.7160.4660.811,211,056
2/5/201561.5061.9961.1961.35806,357
2/4/201560.3861.4960.1861.15838,875
2/3/201559.1260.6359.1260.601,058,288
2/2/201558.3359.5157.5559.48916,106
1/30/201557.4359.5057.1458.061,420,051
1/29/201557.3259.3356.9859.211,140,886
1/28/201558.8259.4957.4157.48604,992
1/27/201558.4259.2058.1758.65720,434
1/26/201559.3059.3058.6759.20468,097
1/23/201558.9859.5958.7559.42649,650
1/22/201557.9759.0057.2758.84775,540
1/21/201557.5857.9257.3257.61489,274
1/20/201557.5658.0556.8757.73572,988
1/16/201556.7057.2256.4457.161,136,647
1/15/201557.0057.4156.5656.73630,175
1/14/201556.6656.9356.2156.65501,924
1/13/201558.0158.7356.8957.43457,385
1/12/201558.6558.6557.5057.64440,752
1/9/201558.7658.8258.0158.56626,075
1/8/201557.7658.8257.6858.66784,361
1/7/201556.7057.4256.6857.12836,029
1/6/201556.8857.1555.6056.33825,714
1/5/201557.4557.6156.3156.67905,291
1/2/201558.9558.9957.2357.88488,936
12/31/201458.8458.9458.2758.38613,417
12/30/201458.5958.9858.3258.72649,025
  • Showing 1-100 of 1,274 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center