$38.65 -0.07 (%) Robert Half International Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 12:20 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
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
4/6/201645.0345.5044.6445.41763,055
4/5/201645.7045.7845.0145.121,938,722
4/4/201647.2047.2645.9746.001,215,277
4/1/201646.2947.2346.1547.201,635,934
3/31/201645.8046.7545.8046.581,108,442
3/30/201645.5746.1945.5145.851,047,211
3/29/201644.2745.4444.1145.411,174,638
3/28/201644.2944.6943.7844.391,014,526
3/24/201643.4944.2343.0044.231,383,069
3/23/201644.0144.0443.3343.631,066,854
3/22/201643.2344.0342.9843.951,152,401
3/21/201643.2543.9843.1343.681,014,023
3/18/201643.3544.0343.1743.321,139,793
3/17/201642.6443.2842.3643.181,451,244
3/16/201641.9242.7741.9142.68688,188
3/15/201641.9242.2441.6042.17650,897
3/14/201642.3942.5542.0042.27743,298
3/11/201641.8642.7841.5142.621,231,454
3/10/201641.8741.9041.0141.441,367,756
3/9/201641.1641.9041.0841.521,219,834
3/8/201641.5741.6940.8841.06899,775
3/7/201641.6341.9841.4741.751,542,832
3/4/201641.7042.1041.4941.891,183,265
3/3/201640.6641.7340.4041.701,135,185
3/2/201640.7840.9840.3740.62913,936
3/1/201639.6441.0839.5241.001,733,348
2/29/201639.5139.7939.1139.391,563,016
2/26/201639.6239.7539.3639.58991,582
2/25/201639.3839.5539.0339.392,025,480
2/24/201638.6239.3038.3739.282,297,815
2/23/201638.9339.3138.5938.96955,715
2/22/201638.7639.3338.7639.18981,676
2/19/201638.3538.6138.0338.371,147,019
2/18/201638.1338.9138.0338.381,486,726
2/17/201638.1638.3437.8137.961,157,635
2/16/201637.8638.0737.3938.071,020,110
2/12/201637.1337.3836.7037.341,043,241
2/11/201636.8637.2336.1736.651,531,132
2/10/201638.2338.6137.6937.701,090,629
2/9/201638.6139.5138.1538.221,619,929
2/8/201639.1439.3338.2238.981,850,125
2/5/201639.2640.0039.0739.681,561,720
2/4/201639.1840.3538.9339.262,531,725
2/3/201642.0142.0238.5539.243,313,710
2/2/201642.6943.0641.7642.012,584,478
2/1/201643.4343.7543.1143.382,711,939
1/29/201643.3544.4143.0543.773,770,448
1/28/201643.6343.6342.7543.211,081,855
1/27/201643.7544.0642.8943.28973,092
1/26/201642.9243.8042.8643.77586,723
1/25/201643.3843.3842.6542.85727,625
1/22/201642.5743.5142.3043.461,722,257
1/21/201642.3542.4641.6141.791,538,550
1/20/201641.7242.7240.8042.201,291,684
1/19/201642.9843.1442.1942.65927,984
1/15/201641.9942.5141.5542.461,196,898
1/14/201642.6643.3541.9143.02841,667
1/13/201644.0844.3542.3442.421,576,473
1/12/201644.1544.3343.3144.021,060,936
1/11/201644.0344.0642.9643.801,729,069
1/8/201645.1545.2943.7043.791,096,741
1/7/201644.3545.2843.7744.901,915,603
1/6/201645.7045.9544.8245.06783,388
1/5/201646.1446.4045.9346.29956,266
1/4/201646.4046.4145.6846.14959,446
12/31/201547.4147.8447.1247.14655,829
12/30/201547.9148.0747.5247.52699,622
12/29/201547.6548.1147.5047.88745,327
12/28/201547.0347.4746.8647.38735,947
12/24/201546.8247.5246.6547.15747,941
12/23/201546.4146.9346.1646.89883,640
12/22/201545.5846.1245.3646.061,064,897
12/21/201545.0045.6744.9645.511,078,140
12/18/201545.4745.6244.9544.952,509,130
12/17/201546.7946.8145.6545.811,643,559
12/16/201546.8747.2046.1446.711,446,633
12/15/201546.3646.7746.1146.531,673,323
12/14/201546.5546.9045.6745.992,166,955
12/11/201547.0447.2346.5046.552,310,684
12/10/201547.6848.3547.4947.531,896,107
  • Showing 1-100 of 1,274 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center