|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,508,300 | 26.13 | 26.95 | 26.03 | 26.65 | 00:00:00 | | 2004-04-23 | 3,952,700 | 28.48 | 30.00 | 28.13 | 28.75 | 00:00:00 | | 2004-04-26 | 1,001,200 | 28.75 | 28.75 | 28.17 | 28.52 | 00:00:00 | | 2004-04-27 | 1,656,200 | 28.49 | 28.98 | 28.31 | 28.94 | 00:00:00 | | 2004-04-28 | 1,266,400 | 28.70 | 28.91 | 28.03 | 28.04 | 00:00:00 | | 2004-04-29 | 1,175,100 | 27.50 | 28.20 | 27.37 | 27.47 | 00:00:00 | | 2004-04-30 | 768,600 | 27.50 | 27.50 | 27.20 | 27.27 | 00:00:00 | | 2004-05-03 | 1,186,700 | 27.31 | 27.64 | 27.16 | 27.28 | 00:00:00 | | 2004-05-04 | 1,363,000 | 27.30 | 27.44 | 26.77 | 27.36 | 00:00:00 | | 2004-05-05 | 1,034,800 | 27.36 | 28.35 | 27.13 | 28.02 | 00:00:00 | | 2004-05-06 | 757,800 | 27.96 | 27.96 | 27.35 | 27.86 | 00:00:00 | | 2004-05-07 | 1,650,000 | 27.81 | 28.85 | 27.81 | 28.31 | 00:00:00 | | 2004-05-10 | 1,134,400 | 28.28 | 28.46 | 27.51 | 27.81 | 00:00:00 | | 2004-05-11 | 740,600 | 28.00 | 28.56 | 27.77 | 28.52 | 00:00:00 | | 2004-05-12 | 742,500 | 28.27 | 28.27 | 27.24 | 27.83 | 00:00:00 | | 2004-05-13 | 646,000 | 27.70 | 28.20 | 27.55 | 28.06 | 00:00:00 | | 2004-05-14 | 542,500 | 27.92 | 28.24 | 27.66 | 27.72 | 00:00:00 | | 2004-05-17 | 1,084,700 | 27.30 | 27.30 | 26.19 | 26.80 | 00:00:00 | | 2004-05-18 | 797,800 | 27.13 | 27.36 | 26.74 | 26.80 | 00:00:00 | | 2004-05-19 | 1,112,100 | 27.13 | 27.64 | 26.74 | 26.74 | 00:00:00 | | 2004-05-20 | 735,400 | 26.80 | 27.30 | 26.64 | 26.66 | 00:00:00 | | 2004-05-21 | 522,800 | 27.00 | 27.23 | 26.62 | 26.92 | 00:00:00 | | 2004-05-24 | 589,700 | 26.95 | 27.36 | 26.52 | 26.70 | 00:00:00 | | 2004-05-25 | 1,213,500 | 26.65 | 27.29 | 26.31 | 27.13 | 00:00:00 | | 2004-05-26 | 589,800 | 27.22 | 27.87 | 27.19 | 27.65 | 00:00:00 | | 2004-05-27 | 978,800 | 27.90 | 28.40 | 27.85 | 27.96 | 00:00:00 | | 2004-05-28 | 349,700 | 27.99 | 28.12 | 27.73 | 27.98 | 00:00:00 | | 2004-06-01 | 541,100 | 28.01 | 28.43 | 28.01 | 28.34 | 00:00:00 | | 2004-06-02 | 585,100 | 28.34 | 29.00 | 28.07 | 28.95 | 00:00:00 | | 2004-06-03 | 894,200 | 28.87 | 28.87 | 28.37 | 28.51 | 00:00:00 | | 2004-06-04 | 685,500 | 28.75 | 28.97 | 28.45 | 28.84 | 00:00:00 | | 2004-06-07 | 1,133,400 | 28.86 | 30.09 | 28.81 | 30.09 | 00:00:00 | | 2004-06-08 | 1,378,800 | 30.00 | 30.30 | 29.71 | 29.76 | 00:00:00 | | 2004-06-09 | 910,800 | 29.81 | 30.02 | 29.42 | 29.50 | 00:00:00 | | 2004-06-10 | 380,300 | 29.50 | 29.89 | 29.50 | 29.64 | 00:00:00 | | 2004-06-14 | 593,300 | 29.64 | 29.82 | 28.89 | 29.16 | 00:00:00 | | 2004-06-15 | 668,200 | 29.24 | 29.72 | 29.22 | 29.61 | 00:00:00 | | 2004-06-16 | 257,500 | 29.62 | 29.70 | 29.37 | 29.52 | 00:00:00 | | 2004-06-17 | 522,900 | 29.30 | 29.41 | 28.83 | 29.32 | 00:00:00 | | 2004-06-18 | 534,100 | 29.02 | 29.45 | 28.79 | 28.98 | 00:00:00 | | 2004-06-21 | 283,100 | 28.98 | 28.99 | 28.47 | 28.55 | 00:00:00 | | 2004-06-22 | 1,291,100 | 28.75 | 29.50 | 28.73 | 29.40 | 00:00:00 | | 2004-06-23 | 599,500 | 29.49 | 29.84 | 29.19 | 29.77 | 00:00:00 | | 2004-06-24 | 1,228,300 | 29.78 | 30.33 | 29.38 | 30.22 | 00:00:00 | | 2004-06-25 | 1,616,700 | 30.23 | 30.98 | 30.21 | 30.70 | 00:00:00 | | 2004-06-28 | 549,800 | 30.40 | 30.97 | 30.30 | 30.42 | 00:00:00 | | 2004-06-29 | 1,901,800 | 30.26 | 30.62 | 30.10 | 30.18 | 00:00:00 | | 2004-06-30 | 1,811,100 | 30.14 | 30.17 | 29.63 | 29.77 | 00:00:00 | | 2004-07-01 | 1,177,800 | 30.00 | 30.00 | 28.92 | 29.00 | 00:00:00 | | 2004-07-02 | 1,297,500 | 28.85 | 28.85 | 28.15 | 28.60 | 00:00:00 | | 2004-07-06 | 1,465,400 | 28.60 | 29.11 | 28.50 | 28.79 | 00:00:00 | | 2004-07-07 | 1,483,900 | 28.85 | 29.24 | 28.20 | 28.29 | 00:00:00 | | 2004-07-08 | 779,500 | 28.17 | 28.46 | 27.59 | 27.66 | 00:00:00 | | 2004-07-09 | 2,627,800 | 27.66 | 27.66 | 26.48 | 27.26 | 00:00:00 | | 2004-07-12 | 662,400 | 27.14 | 27.22 | 26.69 | 27.17 | 00:00:00 | | 2004-07-13 | 553,400 | 27.07 | 27.30 | 26.75 | 27.10 | 00:00:00 | | 2004-07-14 | 871,000 | 27.11 | 27.14 | 26.46 | 26.61 | 00:00:00 | | 2004-07-15 | 1,020,500 | 26.63 | 27.41 | 26.45 | 27.35 | 00:00:00 | | 2004-07-16 | 2,216,500 | 27.70 | 28.25 | 27.02 | 27.32 | 00:00:00 | | 2004-07-19 | 764,900 | 27.31 | 27.36 | 26.77 | 26.83 | 00:00:00 | | 2004-07-20 | 995,400 | 26.83 | 27.61 | 26.59 | 27.61 | 00:00:00 | | 2004-07-21 | 927,700 | 27.46 | 27.92 | 26.65 | 26.70 | 00:00:00 | | 2004-07-22 | 1,857,300 | 26.60 | 26.64 | 25.77 | 26.12 | 00:00:00 | | 2004-07-23 | 5,118,700 | 28.05 | 28.86 | 27.31 | 28.46 | 00:00:00 | | 2004-07-26 | 1,853,200 | 28.53 | 29.08 | 28.34 | 28.74 | 00:00:00 | | 2004-07-27 | 2,058,500 | 28.88 | 29.00 | 28.64 | 28.80 | 00:00:00 | | 2004-07-28 | 1,676,600 | 28.80 | 28.80 | 27.55 | 28.00 | 00:00:00 | | 2004-07-29 | 1,433,700 | 28.25 | 28.46 | 27.77 | 27.90 | 00:00:00 | | 2004-07-30 | 1,206,300 | 28.04 | 28.10 | 27.68 | 27.82 | 00:00:00 | | 2004-08-02 | 1,074,800 | 27.78 | 28.07 | 27.34 | 28.06 | 00:00:00 | | 2004-08-03 | 1,056,400 | 28.02 | 28.18 | 27.80 | 27.88 | 00:00:00 | | 2004-08-04 | 828,600 | 27.76 | 27.76 | 27.11 | 27.40 | 00:00:00 | | 2004-08-05 | 877,400 | 27.34 | 27.47 | 26.52 | 26.52 | 00:00:00 | | 2004-08-06 | 2,007,400 | 26.53 | 26.53 | 25.05 | 25.11 | 00:00:00 | | 2004-08-09 | 1,223,300 | 25.11 | 25.60 | 25.11 | 25.55 | 00:00:00 | | 2004-08-10 | 1,376,300 | 25.68 | 26.52 | 25.68 | 26.48 | 00:00:00 | | 2004-08-11 | 863,700 | 26.31 | 26.31 | 25.80 | 26.11 | 00:00:00 | | 2004-08-12 | 573,200 | 26.00 | 26.00 | 25.45 | 25.46 | 00:00:00 | | 2004-08-13 | 728,900 | 25.48 | 25.71 | 25.01 | 25.10 | 00:00:00 | | 2004-08-16 | 553,000 | 25.11 | 25.89 | 25.11 | 25.80 | 00:00:00 | | 2004-08-17 | 432,000 | 25.75 | 26.34 | 25.75 | 26.10 | 00:00:00 | | 2004-08-18 | 1,490,800 | 26.00 | 26.50 | 25.72 | 26.50 | 00:00:00 | | 2004-08-19 | 977,000 | 26.50 | 26.81 | 26.43 | 26.61 | 00:00:00 | | 2004-08-20 | 1,068,900 | 26.50 | 27.12 | 26.45 | 26.98 | 00:00:00 | | 2004-08-23 | 4,444,500 | 25.61 | 26.15 | 24.72 | 25.46 | 00:00:00 | | 2004-08-24 | 1,215,900 | 25.45 | 25.71 | 25.41 | 25.57 | 00:00:00 | | 2004-08-25 | 400,900 | 25.66 | 26.02 | 25.42 | 25.94 | 00:00:00 | | 2004-08-26 | 447,600 | 25.75 | 26.12 | 25.67 | 25.99 | 00:00:00 | | 2004-08-27 | 340,600 | 25.90 | 26.01 | 25.60 | 25.80 | 00:00:00 | | 2004-08-30 | 759,100 | 25.65 | 25.75 | 25.21 | 25.33 | 00:00:00 | | 2004-08-31 | 1,516,600 | 25.35 | 25.46 | 24.45 | 24.50 | 00:00:00 | | 2004-09-01 | 1,675,400 | 24.50 | 24.67 | 24.31 | 24.46 | 00:00:00 | | 2004-09-02 | 1,528,300 | 24.50 | 25.44 | 24.50 | 25.25 | 00:00:00 | | 2004-09-03 | 796,900 | 25.08 | 25.87 | 25.08 | 25.70 | 00:00:00 | | 2004-09-07 | 661,500 | 25.71 | 25.95 | 25.31 | 25.44 | 00:00:00 | | 2004-09-08 | 783,300 | 25.60 | 26.02 | 25.60 | 25.80 | 00:00:00 | | 2004-09-09 | 1,355,300 | 25.80 | 26.60 | 25.80 | 26.53 | 00:00:00 | | 2004-09-10 | 510,900 | 26.61 | 26.70 | 26.15 | 26.70 | 00:00:00 | | 2004-09-13 | 506,200 | 26.70 | 26.77 | 26.37 | 26.63 | 00:00:00 | | 2004-09-14 | 910,000 | 26.63 | 27.15 | 26.50 | 27.03 | 00:00:00 | | 2004-09-15 | 633,400 | 26.78 | 27.00 | 26.65 | 26.69 | 00:00:00 | | 2004-09-16 | 505,600 | 26.70 | 27.32 | 26.70 | 27.16 | 00:00:00 | | 2004-09-17 | 754,200 | 27.70 | 27.83 | 27.23 | 27.42 | 00:00:00 | | 2004-09-20 | 426,400 | 27.42 | 27.42 | 26.85 | 27.00 | 00:00:00 | | 2004-09-21 | 816,300 | 27.17 | 27.46 | 26.99 | 27.35 | 00:00:00 | | 2004-09-22 | 1,708,200 | 27.28 | 27.28 | 26.98 | 27.08 | 00:00:00 | | 2004-09-23 | 600,500 | 27.34 | 27.45 | 26.52 | 26.52 | 00:00:00 | | 2004-09-24 | 913,500 | 26.63 | 27.10 | 26.25 | 27.06 | 00:00:00 | | 2004-09-27 | 528,000 | 26.90 | 26.94 | 26.55 | 26.66 | 00:00:00 | | 2004-09-28 | 663,100 | 26.60 | 26.86 | 26.38 | 26.56 | 00:00:00 | | 2004-09-29 | 735,800 | 26.50 | 26.83 | 26.38 | 26.78 | 00:00:00 | | 2004-09-30 | 1,925,000 | 26.76 | 26.76 | 25.51 | 25.77 | 00:00:00 | | 2004-10-01 | 888,400 | 25.77 | 26.50 | 25.61 | 26.46 | 00:00:00 | | 2004-10-04 | 786,600 | 26.70 | 26.72 | 26.13 | 26.35 | 00:00:00 | | 2004-10-05 | 697,900 | 26.35 | 26.35 | 25.94 | 26.01 | 00:00:00 | | 2004-10-06 | 920,300 | 26.00 | 26.00 | 25.66 | 25.94 | 00:00:00 | | 2004-10-07 | 1,206,900 | 26.00 | 26.53 | 26.00 | 26.33 | 00:00:00 | | 2004-10-08 | 1,094,900 | 26.33 | 26.34 | 25.25 | 25.46 | 00:00:00 | | 2004-10-11 | 531,600 | 25.47 | 25.69 | 25.20 | 25.55 | 00:00:00 | | 2004-10-12 | 473,100 | 25.55 | 25.87 | 25.20 | 25.85 | 00:00:00 | | 2004-10-13 | 453,200 | 25.92 | 26.01 | 25.03 | 25.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
