$51.44 -1.04 (%) Robert Half International Inc - NYSE

Aug. 28, 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
8/28/201552.0252.0250.6951.442,177,023
8/27/201552.3552.7551.5952.481,089,149
8/26/201551.5751.9750.1051.781,410,079
8/25/201552.5052.5050.4150.421,252,496
8/24/201550.8952.6750.0451.212,011,125
8/21/201555.0155.3553.8154.011,619,871
8/20/201556.7057.0555.8155.84885,453
8/19/201557.2157.4856.6957.29543,785
8/18/201557.9358.0057.5157.54582,751
8/17/201557.0657.9456.7957.91506,779
8/14/201556.4257.3056.3057.22538,706
8/13/201556.5456.9656.1356.56502,726
8/12/201556.4356.6155.6156.481,023,356
8/11/201556.3056.9656.1056.94831,553
8/10/201556.3756.9156.2556.76785,624
8/7/201555.4455.8255.0955.82827,826
8/6/201556.2056.2055.4755.721,135,354
8/5/201555.9156.7155.8056.041,177,760
8/4/201555.3256.1055.0255.32972,138
8/3/201555.0755.4954.7255.491,212,790
7/31/201554.7355.2954.2855.031,389,243
7/30/201552.9854.3652.7653.871,076,807
7/29/201552.1953.4052.1853.331,155,506
7/28/201551.9152.7951.6852.231,583,288
7/27/201552.4053.0152.2052.571,814,687
7/24/201555.0055.0052.3052.552,513,629
7/23/201556.4956.7255.9656.11929,853
7/22/201555.8356.5555.8156.42776,481
7/21/201556.8456.8655.7556.001,158,397
7/20/201557.0057.3156.8956.96494,704
7/17/201557.5557.8256.3557.051,179,622
7/16/201556.7657.9256.5457.89848,269
7/15/201556.8656.9856.2356.40694,011
7/14/201556.7457.0056.5756.88412,051
7/13/201556.7156.8656.2656.69663,570
7/10/201556.2756.4455.9356.17728,542
7/9/201555.8356.0055.1855.47797,781
7/8/201555.0855.6254.7454.901,498,607
7/7/201554.8455.7954.5455.73745,756
7/6/201555.1355.4954.4754.831,023,264
7/2/201555.8355.9955.2055.48579,961
7/1/201555.9856.0155.4855.82646,976
6/30/201555.9456.0755.3355.50907,633
6/29/201556.2356.3255.4155.45709,320
6/26/201556.2456.7655.8656.64600,047
6/25/201556.5056.5655.9856.02720,624
6/24/201556.8456.9556.3056.32704,324
6/23/201557.5557.6256.7656.84742,995
6/22/201557.2957.7057.1657.45551,937
6/19/201557.3757.4557.0157.04806,522
6/18/201556.5157.6656.5057.38785,119
6/17/201556.5956.8256.2856.50464,298
6/16/201555.9656.6955.8356.56427,918
6/15/201556.0056.1755.5655.94420,900
6/12/201556.8256.9356.3956.44522,841
6/11/201556.7357.3256.7356.99683,515
6/10/201556.4257.1356.2956.66451,520
6/9/201556.1456.4555.7556.24596,462
6/8/201556.2256.4756.1156.14347,331
6/5/201555.8856.4155.7656.36547,741
6/4/201556.6256.8255.8956.03635,383
6/3/201556.9057.2256.6356.97881,144
6/2/201556.4056.9756.2056.89745,545
6/1/201556.7056.8756.2356.65640,633
5/29/201556.6956.7356.2756.37919,542
5/28/201556.6856.9756.5156.93724,420
5/27/201556.4456.7956.1556.651,118,328
5/26/201556.5456.6856.1756.29614,370
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
  • Showing 1-100 of 1,275 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!