$45.56 +0.02 (%) Robert Half International Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHI historical data

Date Open High Low Close Volume
12/2/201645.6546.2845.4045.561,679,015
12/1/201645.1345.5944.6845.541,963,472
11/30/201644.9545.0544.4244.872,065,340
11/29/201644.6345.0544.3844.671,058,212
11/28/201645.0545.1244.2344.471,192,453
11/25/201645.0345.3044.8145.26309,256
11/23/201644.9444.9444.3444.801,428,346
11/22/201644.6044.8544.1044.661,072,227
11/21/201644.7645.0344.0644.54884,421
11/18/201644.7145.1244.4844.761,485,815
11/17/201643.4345.2643.4344.951,944,432
11/16/201643.3543.6643.2043.471,028,479
11/15/201643.6643.8643.0443.641,831,329
11/14/201643.6144.2743.5243.791,765,207
11/11/201641.6243.3941.6243.352,244,716
11/10/201640.9642.1540.9641.891,493,753
11/9/201638.7740.5638.4240.341,161,898
11/8/201638.6139.2138.3239.041,061,202
11/7/201638.2338.7037.9538.642,353,399
11/4/201637.5537.9737.3737.431,353,884
11/3/201637.4737.5437.1037.531,332,880
11/2/201637.0437.5037.0137.361,290,973
11/1/201637.6437.7136.7437.091,725,999
10/31/201636.9537.4536.9037.422,198,155
10/28/201636.7037.1336.5836.702,814,701
10/27/201636.7537.1834.4236.7710,061,385
10/26/201638.5039.5538.3539.481,731,617
10/25/201638.5138.8338.1238.66786,044
10/24/201639.1039.3938.5638.66867,560
10/21/201638.0038.9737.9238.881,110,421
10/20/201637.9238.7137.9238.19607,112
10/19/201638.0338.3637.9338.25691,265
10/18/201638.4038.4238.0038.06789,435
10/17/201638.1338.2737.8638.00661,981
10/14/201638.2538.6838.0438.24782,937
10/13/201637.8538.0337.4737.721,117,397
10/12/201638.0438.4637.9138.251,204,012
10/11/201638.6138.9537.8137.921,341,094
10/10/201637.9938.8837.9638.781,322,810
10/7/201637.6837.9237.4437.661,268,183
10/6/201637.7937.9037.6737.72676,083
10/5/201638.1038.2337.8537.86921,284
10/4/201637.8038.5537.6637.931,553,302
10/3/201636.6137.9836.6137.631,288,178
9/30/201636.9838.0536.9237.861,533,081
9/29/201637.9338.1636.8337.022,606,020
9/28/201638.1938.6838.1938.641,049,031
9/27/201637.4538.1337.4538.12640,974
9/26/201637.5237.7237.2937.57638,805
9/23/201637.8238.0637.6237.69677,542
9/22/201637.8237.9937.6337.95844,082
9/21/201637.1637.5836.9837.53981,843
9/20/201637.0337.2136.8236.941,061,355
9/19/201637.3937.3936.7736.85753,984
9/16/201637.0537.2136.8037.161,671,196
9/15/201636.9137.5236.7837.26767,771
9/14/201637.4337.5836.8737.001,342,763
9/13/201637.5537.8337.3137.46934,190
9/12/201637.0438.0136.9637.95744,647
9/9/201637.8438.0137.3037.30847,822
9/8/201638.2338.4338.0738.07975,045
9/7/201638.3138.7138.1238.411,055,618
9/6/201638.5038.5038.0138.31619,492
9/2/201638.4238.6838.2938.50645,398
9/1/201638.3338.5037.7438.22717,970
8/31/201638.6438.6937.9738.331,106,319
8/30/201638.3738.6438.3438.64796,622
8/29/201638.5038.7138.2938.35831,744
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
  • Showing 1-100 of 1,274 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center