$58.44 +0.82 (%) Robert Half International Inc - NYSE

Dec. 18, 2014 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHI historical data

Date Open High Low Close Volume
12/17/201456.7157.6756.0057.621,018,735
12/16/201457.0557.6056.6856.71861,839
12/15/201457.2057.6156.5257.201,232,433
12/12/201456.4257.0256.3456.771,691,350
12/11/201456.7057.6456.4257.051,479,222
12/10/201456.4956.6455.9356.101,674,592
12/9/201455.3856.6355.2756.54819,791
12/8/201456.3856.6755.7956.07570,625
12/5/201456.2756.8856.2756.461,236,720
12/4/201456.3056.6555.9556.10914,046
12/3/201456.1356.5555.9556.281,724,163
12/2/201455.7256.3655.6255.991,339,668
12/1/201456.1856.3855.6555.83876,664
11/28/201457.0257.2956.7056.79314,385
11/26/201456.6957.3456.5856.971,145,786
11/25/201457.2557.4456.4456.501,302,497
11/24/201457.0057.2556.7557.09646,544
11/21/201457.2657.3056.4956.77841,932
11/20/201456.6757.1156.4756.82882,047
11/19/201457.4757.4756.6856.85791,874
11/18/201457.4858.3057.4557.461,151,554
11/18/201421.7921.7921.7921.790
11/17/201457.1857.7056.9657.17656,274
11/14/201457.5058.0357.1057.401,403,687
11/13/201457.5857.7856.9357.48901,893
11/12/201456.6157.8756.5457.651,589,830
11/11/201456.6056.8156.4156.61768,119
11/11/201421.6121.6121.6121.610
11/10/201455.8656.6555.8256.65707,564
11/10/201421.5921.5921.5921.590
11/7/201455.4556.0155.2356.00823,321
11/7/201421.4321.4321.4321.4310
11/6/201455.2055.4554.9455.35746,487
11/6/201421.6621.6621.6621.660
11/5/201455.0955.2754.5754.931,100,776
11/5/201421.7221.7221.7221.72115
11/4/201454.5754.9154.2454.72869,214
11/4/201421.4621.4621.4621.460
11/3/201454.7455.0154.3954.571,142,938
11/3/201421.6321.6321.6321.630
10/31/201454.6054.8054.1354.781,022,631
10/31/201421.6721.6721.6721.670
10/30/201453.2754.0053.1653.79871,913
10/30/201421.2321.2321.2321.2350
10/29/201453.4853.7052.7053.341,162,948
10/29/201421.0721.0721.0721.0795
10/28/201451.5953.8451.4853.541,879,301
10/28/201420.9220.9220.9220.92150
10/27/201450.5851.2450.3551.061,303,059
10/27/201420.6320.6320.6320.6343
10/24/201450.7451.1150.6150.841,270,631
10/24/201420.7520.7520.7520.7550
10/23/201451.2351.7850.7250.931,670,976
10/23/201420.7220.7220.7220.729
10/22/201451.5653.0350.4250.503,841,752
10/22/201420.4220.4220.4220.420
10/21/201447.1249.6347.0449.372,113,146
10/20/201446.8046.9846.4646.851,382,900
10/17/201447.0947.5346.9747.071,286,391
10/16/201445.7346.8445.4646.511,661,696
10/15/201446.2047.0745.3046.741,562,859
10/14/201446.8547.8546.8246.941,050,890
10/13/201447.3847.7446.6146.651,002,180
10/10/201448.3048.8147.3447.34632,851
10/9/201449.2449.4848.1948.27642,689
10/8/201448.2949.2647.9749.22716,807
10/7/201448.6249.0948.0348.03651,908
10/6/201449.2649.5148.8949.00520,469
10/3/201448.4549.2248.4548.97785,748
10/2/201448.1148.4547.6348.12707,572
10/1/201448.9148.9147.9648.22883,865
9/30/201449.2349.4548.9949.00509,917
9/29/201448.6649.3848.6149.27722,343
9/26/201449.0549.4148.9149.35983,102
9/25/201450.0950.2048.9649.021,280,451
9/24/201450.1850.3149.8150.22899,392
9/23/201450.2350.6650.1850.23583,707
9/22/201450.5550.5550.1050.37659,651
9/19/201451.3951.4650.6650.77767,693
9/18/201450.7251.2050.6651.10400,074
9/17/201450.4850.8350.3350.59720,986
9/16/201450.6350.6750.1050.48612,729
9/15/201450.4950.6850.2550.67471,102
9/12/201450.8250.9050.2250.56758,014
9/11/201450.3250.8450.2650.82486,278
9/10/201450.4250.8150.3350.66507,433
9/9/201450.9451.1350.3750.42564,269
9/8/201451.1951.3650.8451.10451,326
9/5/201450.8251.2950.6251.23516,281
9/4/201450.8851.3050.8751.05757,257
9/3/201451.0951.1450.6750.84923,294
9/2/201450.2050.9350.1350.891,040,634
8/29/201449.7850.3349.7150.21702,936
8/28/201449.6049.8749.3449.65398,757
8/27/201449.6949.9049.5049.83501,567
8/26/201449.7950.1349.5349.72499,536
8/25/201450.1550.2249.5349.77525,732
8/22/201449.6349.9149.5749.73403,075
8/21/201449.9849.9949.5349.83396,600
8/20/201450.1650.2449.8050.02653,645
  • Showing 1-100 of 1,274 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center