TR4DER - Robert Half Inter [RHI] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	453,200	25.92	26.01	25.03	25.32	00:00:00
2004-10-14	450,000	25.32	25.59	25.16	25.28	00:00:00
2004-10-15	998,000	25.41	26.15	25.13	25.87	00:00:00
2004-10-18	1,510,400	25.87	27.14	25.87	27.14	00:00:00
2004-10-19	1,028,500	28.00	28.01	26.80	26.83	00:00:00
2004-10-20	708,500	26.88	26.88	26.38	26.49	00:00:00
2004-10-21	2,085,700	26.54	28.13	26.35	27.23	00:00:00
2004-10-22	2,635,900	27.30	27.39	26.17	26.50	00:00:00
2004-10-25	1,242,700	26.35	26.47	26.15	26.29	00:00:00
2004-10-26	968,700	26.43	26.43	25.84	26.18	00:00:00
2004-10-27	704,300	26.08	26.99	26.03	26.90	00:00:00
2004-10-28	383,900	26.72	26.90	26.53	26.56	00:00:00
2004-10-29	702,400	26.63	26.81	26.21	26.53	00:00:00
2004-11-01	821,100	26.64	26.81	26.12	26.71	00:00:00
2004-11-02	1,021,300	26.62	27.53	26.60	27.25	00:00:00
2004-11-03	780,300	27.49	27.81	27.12	27.30	00:00:00
2004-11-04	623,300	27.28	27.63	26.80	27.50	00:00:00
2004-11-05	1,814,200	28.25	28.90	28.10	28.27	00:00:00
2004-11-08	703,200	28.11	28.35	27.89	27.89	00:00:00
2004-11-09	1,169,400	27.92	28.01	27.37	27.58	00:00:00
2004-11-10	636,400	27.65	27.97	27.59	27.76	00:00:00
2004-11-11	765,200	27.90	27.90	27.38	27.38	00:00:00
2004-11-12	1,558,200	27.38	27.78	26.92	27.78	00:00:00
2004-11-15	770,700	27.70	28.31	27.70	28.20	00:00:00
2004-11-16	579,300	28.05	28.23	27.87	28.06	00:00:00
2004-11-17	669,700	28.15	28.61	28.02	28.10	00:00:00
2004-11-18	581,800	28.19	28.26	27.81	28.06	00:00:00
2004-11-19	913,100	28.15	28.19	27.73	27.80	00:00:00
2004-11-22	1,118,700	27.75	27.78	27.58	27.74	00:00:00
2004-11-23	485,000	27.68	27.81	27.45	27.65	00:00:00
2004-11-24	292,000	27.78	27.81	27.52	27.65	00:00:00
2004-11-26	222,600	27.25	27.40	27.10	27.25	00:00:00
2004-11-29	704,800	27.23	27.47	26.94	27.23	00:00:00
2004-11-30	848,700	27.14	27.35	26.92	27.03	00:00:00
2004-12-01	1,018,400	27.04	27.59	27.04	27.46	00:00:00
2004-12-02	669,500	27.23	27.54	27.19	27.54	00:00:00
2004-12-03	823,500	27.47	27.64	27.27	27.32	00:00:00
2004-12-06	770,400	27.38	27.60	27.31	27.47	00:00:00
2004-12-07	817,300	27.43	27.46	26.65	26.66	00:00:00
2004-12-08	532,500	26.83	27.24	26.71	26.95	00:00:00
2004-12-09	513,900	26.93	27.20	26.73	27.18	00:00:00
2004-12-10	461,600	27.75	27.75	26.85	27.06	00:00:00
2004-12-13	809,500	27.15	27.44	26.78	26.95	00:00:00
2004-12-14	711,100	27.10	27.43	26.93	27.13	00:00:00
2004-12-15	741,300	27.00	27.19	26.59	26.67	00:00:00
2004-12-16	912,500	26.69	26.88	25.99	26.20	00:00:00
2004-12-17	1,021,700	25.95	26.31	25.65	26.12	00:00:00
2004-12-20	956,400	26.12	26.49	26.05	26.29	00:00:00
2004-12-21	1,019,400	26.25	26.72	26.11	26.59	00:00:00
2004-12-22	1,183,100	26.75	27.41	26.60	27.25	00:00:00
2004-12-23	2,552,700	28.95	30.18	28.95	29.38	00:00:00
2004-12-27	1,102,800	29.30	29.30	28.72	29.01	00:00:00
2004-12-28	472,100	28.92	29.30	28.88	29.21	00:00:00
2004-12-29	431,700	29.36	29.67	29.22	29.67	00:00:00
2004-12-30	482,400	29.60	29.93	29.45	29.57	00:00:00
2004-12-31	332,900	29.55	29.68	29.37	29.43	00:00:00
2005-01-03	734,700	29.60	29.65	28.51	28.55	00:00:00
2005-01-04	1,415,300	28.56	28.78	28.25	28.68	00:00:00
2005-01-05	802,300	28.58	28.85	28.00	28.09	00:00:00
2005-01-06	817,600	28.00	28.75	27.81	28.64	00:00:00
2005-01-07	1,210,000	28.68	28.74	28.22	28.35	00:00:00
2005-01-10	1,230,100	28.42	29.08	28.27	28.94	00:00:00
2005-01-11	803,000	28.94	28.99	28.33	28.41	00:00:00
2005-01-12	495,100	28.52	28.76	28.20	28.72	00:00:00
2005-01-13	828,300	28.72	28.85	28.15	28.27	00:00:00
2005-01-14	491,700	28.24	28.67	28.24	28.63	00:00:00
2005-01-18	496,700	28.40	29.00	28.00	28.92	00:00:00
2005-01-19	790,500	28.72	29.09	28.66	28.72	00:00:00
2005-01-20	677,300	28.55	28.96	28.47	28.71	00:00:00
2005-01-21	802,900	28.86	28.89	28.33	28.46	00:00:00
2005-01-24	734,800	28.47	28.84	28.47	28.66	00:00:00
2005-01-25	886,000	28.75	29.04	28.63	28.90	00:00:00
2005-01-26	1,033,500	29.00	29.26	28.37	29.09	00:00:00
2005-01-27	1,295,500	28.96	29.85	28.93	29.60	00:00:00
2005-01-28	3,613,000	30.75	31.17	29.03	30.17	00:00:00
2005-01-31	1,400,800	30.39	30.70	30.28	30.34	00:00:00
2005-02-01	2,880,900	30.10	30.35	29.44	29.78	00:00:00
2005-02-02	1,330,400	29.75	29.75	29.28	29.51	00:00:00
2005-02-03	1,295,400	29.48	29.48	29.00	29.17	00:00:00
2005-02-04	1,834,600	29.10	29.15	28.76	29.06	00:00:00
2005-02-07	1,927,200	29.21	29.53	28.81	29.00	00:00:00
2005-02-08	812,300	28.88	29.22	28.70	28.90	00:00:00
2005-02-09	777,900	28.97	28.97	28.44	28.55	00:00:00
2005-02-10	981,900	28.67	28.96	28.37	28.77	00:00:00
2005-02-11	890,500	28.77	29.25	28.66	28.85	00:00:00
2005-02-14	721,000	28.78	28.82	28.37	28.48	00:00:00
2005-02-15	1,021,500	28.39	28.71	28.24	28.42	00:00:00
2005-02-16	450,200	28.26	28.68	28.11	28.47	00:00:00
2005-02-17	601,000	28.40	28.55	28.00	28.05	00:00:00
2005-02-18	600,900	28.11	28.22	27.92	27.99	00:00:00
2005-02-22	801,900	27.97	28.05	27.47	27.49	00:00:00
2005-02-23	880,300	27.42	27.67	27.25	27.61	00:00:00
2005-02-24	929,600	27.64	28.72	27.49	28.65	00:00:00
2005-02-25	780,300	28.60	29.14	28.16	29.10	00:00:00
2005-02-28	905,600	29.11	29.31	28.83	29.17	00:00:00
2005-03-01	779,600	29.16	29.30	28.66	29.21	00:00:00
2005-03-02	500,800	29.15	29.25	28.90	29.00	00:00:00
2005-03-03	1,316,900	29.01	29.01	28.23	28.64	00:00:00
2005-03-04	627,400	28.68	29.00	28.55	28.77	00:00:00
2005-03-07	528,000	28.71	29.22	28.71	29.01	00:00:00
2005-03-08	496,800	29.08	29.35	29.05	29.27	00:00:00
2005-03-09	689,100	29.11	29.12	28.12	28.23	00:00:00
2005-03-10	435,800	28.32	28.58	27.80	28.22	00:00:00
2005-03-11	306,100	28.30	28.50	28.20	28.26	00:00:00
2005-03-14	476,600	28.42	28.77	28.30	28.59	00:00:00
2005-03-15	839,700	28.55	28.55	27.48	27.73	00:00:00
2005-03-16	783,100	27.62	27.65	27.17	27.28	00:00:00
2005-03-17	501,400	27.35	27.99	27.15	27.67	00:00:00
2005-03-18	1,238,500	27.60	27.80	27.43	27.63	00:00:00
2005-03-21	273,500	27.60	27.83	27.33	27.68	00:00:00
2005-03-22	657,300	27.58	27.81	27.35	27.47	00:00:00
2005-03-23	357,200	27.46	27.74	27.16	27.48	00:00:00
2005-03-24	789,100	27.53	27.53	26.76	26.76	00:00:00
2005-03-28	1,296,300	27.00	27.37	26.66	27.15	00:00:00
2005-03-29	861,900	26.98	27.40	26.91	27.18	00:00:00
2005-03-30	1,741,600	27.14	27.40	26.06	26.70	00:00:00
2005-03-31	1,087,600	26.80	27.30	26.60	26.96	00:00:00
2005-04-01	1,345,900	27.02	27.09	25.80	26.22	00:00:00
2005-04-04	1,309,800	26.22	26.23	25.56	25.76	00:00:00
2005-04-05	2,825,600	25.76	26.15	25.52	26.05	00:00:00
2005-04-06	936,500	26.18	26.58	25.98	26.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>