$60.82 +0.52 (%) Robert Half International Inc - NYSE

Mar. 30, 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
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
12/29/201458.4858.8958.3858.71631,336
12/26/201459.0659.2058.6258.66280,795
12/24/201458.9659.1258.6258.91411,458
12/23/201458.9759.3158.8558.86416,506
12/22/201458.8159.1158.5458.87572,258
12/19/201459.4259.4558.4158.651,409,336
12/18/201458.6158.9958.2658.99847,407
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
  • Showing 1-100 of 1,274 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center