$37.25 +0.60 (%) Robert Half International Inc - NYSE

Feb. 12, 2016 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHI historical data

Date Open High Low Close Volume
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
12/9/201548.3948.8947.3147.761,907,786
12/8/201549.6450.1949.5249.76532,507
12/7/201550.1950.3249.8050.11855,369
12/4/201550.0050.7349.6650.311,281,131
12/3/201551.4351.5349.6049.721,601,884
12/2/201552.0352.2251.2751.33754,622
12/1/201551.4952.1651.1852.03867,174
11/30/201551.2951.4751.0151.18848,557
11/27/201551.0451.1950.7551.12210,076
11/25/201551.0451.2850.9151.05551,611
11/24/201550.5051.0250.1750.881,055,045
11/23/201550.8051.3550.7150.90577,127
11/20/201550.9651.2650.8651.10638,929
11/19/201551.0651.2650.4850.72766,079
11/18/201550.6251.0550.3351.01749,832
11/17/201551.1351.4550.0250.541,325,837
11/16/201550.5551.0550.3651.041,095,490
11/13/201551.2251.3850.5950.821,141,031
11/12/201552.0752.5851.3151.34715,375
11/11/201552.4052.8052.0752.37743,458
11/10/201552.3552.8051.7152.20708,639
11/9/201552.6552.7451.8352.60755,683
11/6/201551.8153.1651.6552.801,200,389
11/5/201552.7352.7351.9752.211,075,885
11/4/201553.4253.5852.4952.74862,478
11/3/201553.6553.9052.9953.32909,393
11/2/201552.7154.0152.5153.821,048,692
10/30/201552.5353.0852.1952.661,352,331
10/29/201551.7552.2451.6652.15549,175
10/28/201551.1051.7450.7151.71701,015
10/27/201550.8951.0550.5150.90700,230
10/26/201550.9351.4150.7651.20862,490
10/23/201550.2851.1950.1650.961,581,214
10/22/201551.9951.9949.1550.002,448,571
10/21/201553.2053.4252.3152.391,334,989
10/20/201552.7753.5252.7553.331,132,360
10/19/201553.0053.4052.6052.92748,783
10/16/201553.3153.4852.6553.19666,420
10/15/201552.7153.0652.3652.99499,071
10/14/201552.7453.0252.2452.341,004,383
10/13/201553.0053.2752.5052.63669,616
10/12/201552.7853.3652.7553.27873,216
10/9/201552.7553.0652.5552.84593,133
10/8/201551.5252.7551.3152.66773,036
10/7/201551.1751.7951.1051.701,141,313
10/6/201551.4251.8150.7450.92640,113
10/5/201550.7351.6750.7251.55784,431
10/2/201550.3050.3449.2950.341,083,310
10/1/201551.0551.4450.3251.011,194,314
9/30/201550.4551.2550.3851.16998,384
9/29/201549.9450.0249.1849.771,097,563
9/28/201550.5050.6649.7449.80885,649
9/25/201550.6451.0550.2150.61890,585
9/24/201550.6250.8250.0750.331,088,081
9/23/201550.7351.2550.4751.15712,235
9/22/201550.5950.8850.3150.80951,428
9/21/201551.2852.0250.9651.27674,830
  • Showing 1-100 of 1,273 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center