$50.50 +1.13 (%) Robert Half International Inc - NYSE

Oct. 22, 2014 | 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
10/22/201451.5653.0350.4250.503,841,752
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
8/19/201449.8350.3749.7350.15564,561
8/18/201449.3050.0249.1749.69740,974
8/15/201449.8549.9448.6748.98953,503
8/14/201449.7949.9449.3649.74419,026
8/13/201449.4149.8149.3049.62785,280
8/12/201449.9750.0549.0449.28543,953
8/11/201449.5650.1749.4049.93722,124
8/8/201448.7249.5348.5449.48956,242
8/7/201448.7148.8748.4148.671,069,392
8/6/201448.2848.6647.9448.35832,036
8/5/201449.0249.2248.3648.59915,093
8/4/201448.8649.3248.7749.301,330,915
8/1/201448.5348.8048.1948.671,340,450
7/31/201449.1849.4048.4248.651,276,111
7/30/201449.9849.9849.2549.57881,769
7/29/201450.2650.7849.7349.77879,590
7/28/201450.5850.6049.7750.24986,190
7/25/201450.9451.0450.4950.581,159,381
7/24/201451.3552.0250.8751.161,546,313
7/23/201451.7553.0850.8851.702,889,145
7/22/201448.0248.5947.7848.20893,090
7/21/201447.7747.9947.3247.85696,403
7/18/201447.1948.2347.0648.06614,283
7/17/201447.5447.7646.9847.07474,284
7/16/201447.8748.0347.5447.78649,335
7/15/201447.9548.0947.3947.601,026,820
7/14/201448.1248.1547.8147.87835,036
7/11/201447.9147.9347.2047.561,281,970
7/10/201447.7048.0947.4747.86797,554
7/9/201448.4448.6448.2248.34580,101
7/8/201448.6248.7648.1248.42764,845
7/7/201448.9049.0148.3748.71827,837
7/3/201448.4149.1148.4149.01969,115
7/2/201448.2148.7848.0848.23715,555
7/1/201447.7948.5047.7448.18711,312
6/30/201447.7348.0047.0847.74940,575
6/27/201447.2547.9947.0547.93856,688
6/26/201447.8847.8847.2547.41512,435
6/25/201447.4247.8647.0947.79693,642
6/24/201447.8348.1347.3447.45602,095
6/23/201447.7647.9747.4847.86619,530
6/20/201447.6447.9047.4347.83937,657
6/19/201447.6847.7147.2947.47451,287
6/18/201447.5647.6246.8647.56721,154
6/17/201447.4647.9247.0447.55580,625
6/16/201447.3347.6547.1747.54474,751
6/13/201447.4247.4947.0947.38739,879
6/12/201447.4747.5246.9047.14580,779
6/11/201447.5647.6147.3047.52839,965
6/10/201447.2747.7447.0547.631,016,942
6/9/201446.5947.8246.4847.401,428,352
6/6/201445.9146.9745.6646.60950,066
6/5/201445.5645.9945.2545.751,248,896
6/4/201445.3145.8545.1345.62859,724
6/3/201445.4145.4845.0045.43493,589
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center