|
 Robert Half Inter - [Ticker: RHI] |     | | Last Trade | 60.00 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.87 (+0.95%) | Open | 62.89 | | High | 63.19 | Low | 59.82 | | Volume | 1,249,134 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 51.57 x 200 - 51.58 x 300 | | Former Close | 62.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RHI quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 237,200 | 28.81 | 28.81 | 27.56 | 27.94 | 00:00:00 | | 2000-01-04 | 142,800 | 28.00 | 28.00 | 26.31 | 26.44 | 00:00:00 | | 2000-01-05 | 304,000 | 26.00 | 26.00 | 25.38 | 25.94 | 00:00:00 | | 2000-01-06 | 481,200 | 25.94 | 25.94 | 24.69 | 25.94 | 00:00:00 | | 2000-01-07 | 348,000 | 26.25 | 26.44 | 25.62 | 26.44 | 00:00:00 | | 2000-01-10 | 929,600 | 26.44 | 27.19 | 26.44 | 26.62 | 00:00:00 | | 2000-01-11 | 543,600 | 26.37 | 26.62 | 25.88 | 26.31 | 00:00:00 | | 2000-01-12 | 162,600 | 26.31 | 26.31 | 25.69 | 26.25 | 00:00:00 | | 2000-01-13 | 317,400 | 26.00 | 26.31 | 26.00 | 26.19 | 00:00:00 | | 2000-01-14 | 546,200 | 26.19 | 26.62 | 25.50 | 25.69 | 00:00:00 | | 2000-01-18 | 328,800 | 25.44 | 25.56 | 25.06 | 25.38 | 00:00:00 | | 2000-01-19 | 690,400 | 25.38 | 26.13 | 25.00 | 25.94 | 00:00:00 | | 2000-01-20 | 421,200 | 25.88 | 25.88 | 24.94 | 25.50 | 00:00:00 | | 2000-01-21 | 384,200 | 26.00 | 26.00 | 25.06 | 25.56 | 00:00:00 | | 2000-01-24 | 803,200 | 25.38 | 27.00 | 25.38 | 26.88 | 00:00:00 | | 2000-01-25 | 538,800 | 27.38 | 28.25 | 26.13 | 28.00 | 00:00:00 | | 2000-01-26 | 3,276,000 | 37.00 | 40.12 | 35.06 | 38.06 | 00:00:00 | | 2000-01-27 | 1,778,200 | 38.00 | 41.25 | 37.88 | 40.56 | 00:00:00 | | 2000-01-28 | 952,200 | 40.25 | 40.38 | 39.44 | 40.00 | 00:00:00 | | 2000-01-31 | 848,400 | 39.56 | 40.38 | 38.62 | 38.62 | 00:00:00 | | 2000-02-01 | 1,098,400 | 38.75 | 40.00 | 38.00 | 40.00 | 00:00:00 | | 2000-02-02 | 472,400 | 39.94 | 39.94 | 39.06 | 39.25 | 00:00:00 | | 2000-02-03 | 1,033,200 | 39.38 | 41.00 | 39.38 | 40.38 | 00:00:00 | | 2000-02-04 | 270,000 | 40.62 | 40.62 | 39.69 | 39.94 | 00:00:00 | | 2000-02-07 | 449,600 | 40.00 | 41.25 | 39.69 | 41.13 | 00:00:00 | | 2000-02-08 | 418,000 | 42.50 | 44.00 | 42.12 | 43.19 | 00:00:00 | | 2000-02-09 | 846,400 | 43.00 | 47.56 | 43.00 | 45.75 | 00:00:00 | | 2000-02-10 | 314,600 | 45.75 | 46.00 | 44.37 | 44.81 | 00:00:00 | | 2000-02-11 | 404,400 | 45.06 | 45.44 | 43.25 | 44.00 | 00:00:00 | | 2000-02-14 | 336,800 | 44.00 | 44.44 | 43.25 | 43.31 | 00:00:00 | | 2000-02-15 | 395,200 | 43.25 | 44.56 | 43.25 | 43.81 | 00:00:00 | | 2000-02-16 | 234,000 | 43.69 | 44.37 | 43.12 | 44.13 | 00:00:00 | | 2000-02-17 | 349,200 | 44.00 | 44.31 | 43.38 | 43.62 | 00:00:00 | | 2000-02-18 | 204,000 | 43.62 | 43.62 | 41.88 | 42.44 | 00:00:00 | | 2000-02-22 | 380,800 | 42.50 | 42.50 | 39.00 | 40.50 | 00:00:00 | | 2000-02-23 | 5,918 | 20.25 | 20.88 | 20.13 | 20.41 | 00:00:00 | | 2000-02-24 | 899,600 | 40.69 | 41.88 | 40.62 | 41.50 | 00:00:00 | | 2000-02-25 | 410,000 | 41.50 | 42.44 | 41.50 | 41.50 | 00:00:00 | | 2000-02-28 | 272,600 | 40.00 | 40.50 | 38.37 | 40.50 | 00:00:00 | | 2000-02-29 | 482,000 | 41.00 | 42.25 | 40.56 | 42.25 | 00:00:00 | | 2000-03-01 | 205,200 | 42.25 | 43.81 | 42.00 | 43.75 | 00:00:00 | | 2000-03-02 | 208,000 | 44.25 | 44.62 | 42.25 | 42.63 | 00:00:00 | | 2000-03-03 | 394,000 | 42.69 | 43.00 | 40.31 | 41.50 | 00:00:00 | | 2000-03-06 | 210,200 | 41.50 | 41.50 | 41.06 | 41.37 | 00:00:00 | | 2000-03-07 | 301,000 | 41.44 | 41.44 | 40.19 | 40.94 | 00:00:00 | | 2000-03-08 | 184,600 | 40.25 | 40.25 | 38.31 | 38.69 | 00:00:00 | | 2000-03-09 | 291,600 | 38.69 | 39.81 | 38.62 | 39.81 | 00:00:00 | | 2000-03-10 | 268,000 | 39.81 | 40.38 | 39.81 | 40.06 | 00:00:00 | | 2000-03-13 | 287,600 | 39.94 | 39.94 | 38.13 | 38.56 | 00:00:00 | | 2000-03-14 | 197,200 | 38.56 | 39.69 | 38.50 | 39.38 | 00:00:00 | | 2000-03-15 | 324,000 | 39.38 | 40.94 | 39.00 | 40.94 | 00:00:00 | | 2000-03-16 | 628,400 | 41.00 | 41.00 | 40.50 | 40.69 | 00:00:00 | | 2000-03-17 | 403,600 | 39.50 | 40.50 | 39.50 | 40.38 | 00:00:00 | | 2000-03-20 | 183,600 | 40.12 | 40.12 | 38.88 | 38.94 | 00:00:00 | | 2000-03-21 | 342,600 | 39.00 | 39.69 | 37.62 | 38.06 | 00:00:00 | | 2000-03-22 | 213,800 | 38.19 | 39.56 | 38.00 | 38.88 | 00:00:00 | | 2000-03-23 | 144,000 | 38.81 | 39.56 | 38.25 | 39.31 | 00:00:00 | | 2000-03-24 | 184,800 | 39.19 | 39.94 | 37.75 | 38.44 | 00:00:00 | | 2000-03-27 | 251,600 | 38.69 | 39.63 | 38.31 | 39.56 | 00:00:00 | | 2000-03-28 | 164,800 | 39.44 | 39.94 | 39.31 | 39.50 | 00:00:00 | | 2000-03-29 | 1,436,400 | 39.50 | 41.62 | 39.50 | 40.81 | 00:00:00 | | 2000-03-30 | 608,400 | 40.81 | 44.00 | 40.81 | 43.81 | 00:00:00 | | 2000-03-31 | 1,086,800 | 45.00 | 48.00 | 44.56 | 47.42 | 00:00:00 | | 2000-04-03 | 592,200 | 46.00 | 47.25 | 46.00 | 47.19 | 00:00:00 | | 2000-04-04 | 993,600 | 47.25 | 48.63 | 45.63 | 46.62 | 00:00:00 | | 2000-04-05 | 421,200 | 46.50 | 47.56 | 46.00 | 47.37 | 00:00:00 | | 2000-04-06 | 439,600 | 47.19 | 48.81 | 47.19 | 48.25 | 00:00:00 | | 2000-04-07 | 585,200 | 48.25 | 50.94 | 48.25 | 49.50 | 00:00:00 | | 2000-04-10 | 485,200 | 49.50 | 50.62 | 49.44 | 50.13 | 00:00:00 | | 2000-04-11 | 644,000 | 50.00 | 50.88 | 49.56 | 50.00 | 00:00:00 | | 2000-04-12 | 544,800 | 49.88 | 50.25 | 49.50 | 49.81 | 00:00:00 | | 2000-04-13 | 578,600 | 49.81 | 49.81 | 48.19 | 48.69 | 00:00:00 | | 2000-04-14 | 273,600 | 47.81 | 48.38 | 46.75 | 46.81 | 00:00:00 | | 2000-04-17 | 656,400 | 46.88 | 49.38 | 46.25 | 49.06 | 00:00:00 | | 2000-04-18 | 438,800 | 48.94 | 49.69 | 48.44 | 48.87 | 00:00:00 | | 2000-04-19 | 2,167,200 | 55.00 | 58.69 | 53.88 | 57.31 | 00:00:00 | | 2000-04-20 | 801,400 | 56.50 | 59.94 | 55.12 | 57.44 | 00:00:00 | | 2000-04-24 | 858,200 | 56.69 | 56.69 | 55.12 | 55.25 | 00:00:00 | | 2000-04-25 | 434,600 | 56.50 | 58.88 | 56.19 | 58.38 | 00:00:00 | | 2000-04-26 | 383,400 | 57.87 | 59.31 | 57.12 | 57.50 | 00:00:00 | | 2000-04-27 | 476,200 | 57.25 | 60.69 | 56.75 | 58.81 | 00:00:00 | | 2000-04-28 | 334,000 | 58.69 | 61.38 | 58.69 | 61.12 | 00:00:00 | | 2000-05-01 | 675,600 | 61.88 | 65.00 | 61.50 | 62.88 | 00:00:00 | | 2000-05-02 | 473,600 | 63.00 | 63.75 | 60.38 | 60.38 | 00:00:00 | | 2000-05-03 | 874,000 | 57.00 | 58.75 | 55.00 | 58.06 | 00:00:00 | | 2000-05-04 | 631,600 | 58.62 | 61.50 | 58.12 | 61.00 | 00:00:00 | | 2000-05-05 | 362,000 | 60.87 | 62.00 | 60.69 | 61.56 | 00:00:00 | | 2000-05-08 | 326,000 | 61.75 | 63.44 | 61.56 | 61.81 | 00:00:00 | | 2000-05-09 | 384,000 | 62.00 | 62.56 | 59.94 | 61.50 | 00:00:00 | | 2000-05-10 | 161,200 | 61.38 | 61.50 | 59.13 | 59.94 | 00:00:00 | | 2000-05-11 | 199,600 | 59.00 | 60.87 | 58.75 | 60.63 | 00:00:00 | | 2000-05-12 | 321,400 | 60.63 | 63.63 | 60.63 | 61.94 | 00:00:00 | | 2000-05-15 | 167,200 | 61.94 | 61.94 | 59.75 | 61.75 | 00:00:00 | | 2000-05-16 | 400,000 | 62.50 | 63.19 | 61.75 | 62.88 | 00:00:00 | | 2000-05-17 | 287,600 | 62.62 | 62.62 | 60.69 | 60.75 | 00:00:00 | | 2000-05-18 | 204,000 | 61.75 | 61.75 | 59.75 | 60.06 | 00:00:00 | | 2000-05-19 | 259,200 | 60.12 | 60.12 | 58.75 | 59.06 | 00:00:00 | | 2000-05-22 | 189,600 | 59.25 | 59.25 | 57.12 | 57.75 | 00:00:00 | | 2000-05-23 | 341,200 | 57.94 | 60.44 | 57.69 | 60.38 | 00:00:00 | | 2000-05-24 | 360,600 | 60.12 | 60.19 | 58.06 | 58.38 | 00:00:00 | | 2000-05-25 | 275,200 | 58.62 | 60.63 | 58.62 | 59.44 | 00:00:00 | | 2000-05-26 | 111,000 | 59.56 | 59.62 | 58.00 | 58.12 | 00:00:00 | | 2000-05-30 | 443,400 | 59.13 | 60.38 | 58.75 | 60.00 | 00:00:00 | | 2000-05-31 | 226,800 | 60.25 | 61.56 | 59.37 | 59.37 | 00:00:00 | | 2000-06-01 | 300,000 | 59.50 | 61.75 | 59.50 | 61.62 | 00:00:00 | | 2000-06-02 | 4,908 | 31.63 | 32.00 | 31.25 | 31.50 | 00:00:00 | | 2000-06-05 | 483,200 | 61.50 | 63.75 | 61.50 | 63.69 | 00:00:00 | | 2000-06-06 | 269,600 | 64.88 | 65.00 | 63.00 | 63.00 | 00:00:00 | | 2000-06-07 | 311,200 | 62.44 | 62.44 | 61.00 | 61.69 | 00:00:00 | | 2000-06-08 | 269,400 | 62.38 | 62.81 | 62.12 | 62.31 | 00:00:00 | | 2000-06-09 | 2,860 | 31.16 | 31.28 | 30.69 | 30.72 | 00:00:00 | | 2000-06-12 | 192,800 | 60.94 | 61.19 | 58.75 | 59.88 | 00:00:00 | | 2000-06-13 | 369,700 | 30.19 | 30.19 | 29.00 | 29.94 | 00:00:00 | | 2000-06-14 | 465,000 | 29.75 | 30.44 | 29.56 | 30.06 | 00:00:00 | | 2000-06-15 | 363,700 | 30.31 | 30.31 | 29.25 | 30.00 | 00:00:00 | | 2000-06-16 | 813,700 | 29.88 | 31.44 | 29.62 | 30.00 | 00:00:00 | | 2000-06-19 | 808,800 | 30.00 | 30.44 | 29.81 | 29.94 | 00:00:00 | | 2000-06-20 | 596,500 | 29.94 | 30.12 | 29.19 | 30.00 | 00:00:00 | | 2000-06-21 | 848,000 | 30.00 | 30.12 | 28.69 | 30.00 | 00:00:00 | | 2000-06-22 | 445,600 | 30.06 | 30.06 | 28.38 | 28.38 | 00:00:00 | | 2000-06-23 | 606,200 | 28.94 | 29.12 | 28.00 | 28.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
