|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 936,500 | 26.18 | 26.58 | 25.98 | 26.36 | 00:00:00 | | 2005-04-07 | 592,900 | 26.36 | 26.40 | 26.00 | 26.28 | 00:00:00 | | 2005-04-08 | 765,600 | 26.45 | 26.45 | 25.83 | 25.86 | 00:00:00 | | 2005-04-11 | 755,400 | 26.00 | 26.02 | 25.38 | 25.44 | 00:00:00 | | 2005-04-12 | 1,398,600 | 25.51 | 25.51 | 25.10 | 25.30 | 00:00:00 | | 2005-04-13 | 837,400 | 25.36 | 25.42 | 24.67 | 24.80 | 00:00:00 | | 2005-04-14 | 2,198,900 | 25.90 | 25.93 | 24.62 | 24.67 | 00:00:00 | | 2005-04-15 | 1,881,000 | 24.71 | 24.93 | 24.47 | 24.87 | 00:00:00 | | 2005-04-18 | 2,134,200 | 24.96 | 24.97 | 24.63 | 24.80 | 00:00:00 | | 2005-04-19 | 1,354,200 | 24.96 | 25.43 | 24.77 | 25.38 | 00:00:00 | | 2005-04-20 | 1,623,800 | 26.60 | 26.79 | 25.30 | 25.41 | 00:00:00 | | 2005-04-21 | 886,200 | 25.61 | 26.08 | 25.47 | 25.96 | 00:00:00 | | 2005-04-22 | 3,351,100 | 25.98 | 25.98 | 23.95 | 24.25 | 00:00:00 | | 2005-04-25 | 1,764,100 | 25.00 | 25.29 | 24.58 | 25.08 | 00:00:00 | | 2005-04-26 | 1,414,500 | 25.08 | 25.47 | 24.67 | 24.75 | 00:00:00 | | 2005-04-27 | 1,042,500 | 24.78 | 24.78 | 24.23 | 24.29 | 00:00:00 | | 2005-04-28 | 1,675,800 | 24.29 | 24.41 | 24.15 | 24.25 | 00:00:00 | | 2005-04-29 | 982,500 | 24.48 | 24.88 | 24.30 | 24.82 | 00:00:00 | | 2005-05-02 | 1,260,300 | 24.82 | 25.24 | 24.82 | 25.17 | 00:00:00 | | 2005-05-03 | 1,334,700 | 25.17 | 25.40 | 25.10 | 25.34 | 00:00:00 | | 2005-05-04 | 948,600 | 25.34 | 25.59 | 25.19 | 25.58 | 00:00:00 | | 2005-05-05 | 962,700 | 25.60 | 25.81 | 25.46 | 25.53 | 00:00:00 | | 2005-05-06 | 1,212,700 | 25.77 | 26.25 | 25.75 | 26.13 | 00:00:00 | | 2005-05-09 | 890,400 | 26.12 | 26.15 | 25.62 | 25.96 | 00:00:00 | | 2005-05-10 | 871,600 | 25.90 | 25.90 | 25.44 | 25.47 | 00:00:00 | | 2005-05-11 | 612,100 | 25.45 | 25.80 | 25.31 | 25.52 | 00:00:00 | | 2005-05-12 | 655,100 | 25.57 | 25.84 | 25.24 | 25.26 | 00:00:00 | | 2005-05-13 | 621,800 | 25.32 | 25.66 | 25.11 | 25.46 | 00:00:00 | | 2005-05-16 | 673,600 | 25.40 | 25.48 | 25.18 | 25.43 | 00:00:00 | | 2005-05-17 | 527,300 | 25.28 | 25.38 | 25.08 | 25.35 | 00:00:00 | | 2005-05-18 | 743,200 | 25.43 | 25.97 | 25.42 | 25.94 | 00:00:00 | | 2005-05-19 | 473,600 | 25.90 | 26.00 | 25.58 | 25.77 | 00:00:00 | | 2005-05-20 | 569,900 | 25.76 | 25.82 | 25.52 | 25.58 | 00:00:00 | | 2005-05-23 | 637,400 | 25.58 | 25.90 | 25.53 | 25.79 | 00:00:00 | | 2005-05-24 | 428,200 | 25.70 | 25.84 | 25.55 | 25.73 | 00:00:00 | | 2005-05-25 | 986,100 | 25.65 | 25.75 | 25.07 | 25.09 | 00:00:00 | | 2005-05-26 | 917,200 | 25.09 | 25.60 | 25.09 | 25.50 | 00:00:00 | | 2005-05-27 | 291,500 | 25.59 | 25.75 | 25.43 | 25.46 | 00:00:00 | | 2005-05-31 | 778,700 | 25.41 | 25.49 | 24.89 | 24.94 | 00:00:00 | | 2005-06-01 | 533,000 | 24.77 | 25.43 | 24.77 | 25.25 | 00:00:00 | | 2005-06-02 | 654,200 | 25.29 | 25.50 | 25.25 | 25.29 | 00:00:00 | | 2005-06-03 | 584,700 | 25.29 | 25.43 | 25.04 | 25.08 | 00:00:00 | | 2005-06-06 | 502,300 | 24.99 | 25.28 | 24.99 | 25.24 | 00:00:00 | | 2005-06-07 | 612,800 | 25.34 | 25.59 | 25.04 | 25.24 | 00:00:00 | | 2005-06-08 | 990,100 | 25.23 | 25.23 | 24.14 | 24.43 | 00:00:00 | | 2005-06-09 | 892,000 | 24.48 | 24.99 | 24.48 | 24.99 | 00:00:00 | | 2005-06-10 | 322,000 | 24.93 | 24.96 | 24.61 | 24.72 | 00:00:00 | | 2005-06-13 | 580,800 | 24.72 | 25.09 | 24.62 | 24.94 | 00:00:00 | | 2005-06-14 | 969,800 | 24.80 | 25.20 | 24.80 | 25.15 | 00:00:00 | | 2005-06-15 | 741,300 | 25.14 | 25.35 | 24.58 | 24.93 | 00:00:00 | | 2005-06-16 | 452,300 | 24.94 | 25.20 | 24.76 | 24.91 | 00:00:00 | | 2005-06-17 | 785,200 | 24.91 | 25.11 | 24.65 | 25.02 | 00:00:00 | | 2005-06-20 | 514,800 | 24.82 | 24.92 | 24.50 | 24.58 | 00:00:00 | | 2005-06-21 | 383,500 | 24.55 | 24.82 | 24.50 | 24.69 | 00:00:00 | | 2005-06-22 | 657,500 | 24.73 | 24.86 | 24.56 | 24.80 | 00:00:00 | | 2005-06-23 | 565,500 | 24.81 | 24.89 | 24.29 | 24.38 | 00:00:00 | | 2005-06-24 | 1,040,900 | 24.42 | 24.60 | 24.15 | 24.23 | 00:00:00 | | 2005-06-27 | 502,500 | 24.25 | 24.46 | 24.19 | 24.30 | 00:00:00 | | 2005-06-28 | 753,300 | 24.40 | 25.03 | 24.38 | 25.00 | 00:00:00 | | 2005-06-29 | 496,700 | 25.01 | 25.05 | 24.57 | 24.95 | 00:00:00 | | 2005-06-30 | 1,045,400 | 24.93 | 25.01 | 24.56 | 24.97 | 00:00:00 | | 2005-07-01 | 928,700 | 25.04 | 25.25 | 24.66 | 25.16 | 00:00:00 | | 2005-07-05 | 551,600 | 25.10 | 25.70 | 24.99 | 25.66 | 00:00:00 | | 2005-07-06 | 715,100 | 25.77 | 26.05 | 25.50 | 25.56 | 00:00:00 | | 2005-07-07 | 585,800 | 25.20 | 25.66 | 24.80 | 25.61 | 00:00:00 | | 2005-07-08 | 849,900 | 25.55 | 26.15 | 25.27 | 26.05 | 00:00:00 | | 2005-07-11 | 667,800 | 26.05 | 26.55 | 25.96 | 26.28 | 00:00:00 | | 2005-07-12 | 1,014,700 | 27.21 | 27.21 | 26.48 | 26.66 | 00:00:00 | | 2005-07-13 | 2,155,400 | 27.14 | 29.00 | 27.14 | 28.42 | 00:00:00 | | 2005-07-14 | 748,400 | 28.68 | 28.68 | 27.93 | 28.10 | 00:00:00 | | 2005-07-15 | 557,300 | 28.09 | 28.28 | 27.86 | 28.12 | 00:00:00 | | 2005-07-18 | 747,500 | 27.99 | 28.06 | 27.79 | 28.01 | 00:00:00 | | 2005-07-19 | 1,920,600 | 28.31 | 29.91 | 28.31 | 29.77 | 00:00:00 | | 2005-07-20 | 850,400 | 29.77 | 29.85 | 28.84 | 29.65 | 00:00:00 | | 2005-07-21 | 831,400 | 29.81 | 29.81 | 29.14 | 29.23 | 00:00:00 | | 2005-07-22 | 5,053,400 | 32.65 | 34.89 | 32.65 | 34.19 | 00:00:00 | | 2005-07-25 | 1,485,400 | 33.40 | 33.92 | 33.26 | 33.67 | 00:00:00 | | 2005-07-26 | 2,069,600 | 33.42 | 34.36 | 33.07 | 33.95 | 00:00:00 | | 2005-07-27 | 1,074,700 | 33.98 | 34.05 | 33.62 | 33.79 | 00:00:00 | | 2005-07-28 | 869,500 | 33.75 | 34.09 | 33.59 | 33.90 | 00:00:00 | | 2005-07-29 | 636,200 | 33.70 | 33.89 | 33.50 | 33.89 | 00:00:00 | | 2005-08-01 | 1,057,100 | 34.00 | 34.19 | 33.38 | 33.48 | 00:00:00 | | 2005-08-02 | 1,253,200 | 33.56 | 33.73 | 33.15 | 33.20 | 00:00:00 | | 2005-08-03 | 885,400 | 33.57 | 33.83 | 33.55 | 33.75 | 00:00:00 | | 2005-08-04 | 1,131,700 | 33.75 | 33.87 | 33.31 | 33.31 | 00:00:00 | | 2005-08-05 | 487,700 | 33.32 | 33.38 | 32.80 | 33.00 | 00:00:00 | | 2005-08-08 | 665,000 | 33.04 | 33.25 | 32.37 | 32.46 | 00:00:00 | | 2005-08-09 | 498,100 | 32.65 | 33.07 | 32.56 | 32.90 | 00:00:00 | | 2005-08-10 | 567,800 | 32.99 | 33.39 | 32.90 | 32.91 | 00:00:00 | | 2005-08-11 | 786,100 | 32.98 | 33.63 | 32.95 | 33.63 | 00:00:00 | | 2005-08-12 | 670,900 | 33.50 | 33.56 | 33.15 | 33.42 | 00:00:00 | | 2005-08-15 | 605,700 | 33.32 | 33.99 | 33.11 | 33.99 | 00:00:00 | | 2005-08-16 | 660,100 | 33.78 | 33.85 | 33.24 | 33.35 | 00:00:00 | | 2005-08-17 | 621,600 | 33.40 | 33.46 | 32.94 | 33.35 | 00:00:00 | | 2005-08-18 | 421,000 | 33.34 | 33.44 | 33.03 | 33.05 | 00:00:00 | | 2005-08-19 | 453,400 | 33.46 | 33.50 | 32.97 | 33.07 | 00:00:00 | | 2005-08-22 | 579,400 | 33.12 | 33.63 | 32.98 | 33.30 | 00:00:00 | | 2005-08-23 | 911,700 | 33.18 | 33.27 | 32.53 | 32.53 | 00:00:00 | | 2005-08-24 | 783,400 | 32.58 | 33.60 | 32.45 | 32.57 | 00:00:00 | | 2005-08-25 | 751,100 | 32.52 | 33.29 | 32.52 | 33.18 | 00:00:00 | | 2005-08-26 | 653,200 | 33.11 | 33.25 | 32.74 | 32.94 | 00:00:00 | | 2005-08-29 | 530,700 | 32.95 | 32.99 | 32.66 | 32.86 | 00:00:00 | | 2005-08-30 | 602,600 | 32.87 | 33.06 | 32.66 | 32.86 | 00:00:00 | | 2005-08-31 | 1,115,000 | 32.86 | 33.70 | 32.83 | 33.68 | 00:00:00 | | 2005-09-01 | 869,600 | 33.67 | 33.86 | 33.28 | 33.61 | 00:00:00 | | 2005-09-02 | 363,800 | 33.72 | 33.90 | 33.29 | 33.42 | 00:00:00 | | 2005-09-06 | 609,600 | 33.46 | 34.52 | 33.40 | 34.50 | 00:00:00 | | 2005-09-07 | 738,800 | 34.34 | 34.57 | 34.02 | 34.23 | 00:00:00 | | 2005-09-08 | 666,300 | 34.18 | 34.26 | 33.86 | 34.03 | 00:00:00 | | 2005-09-09 | 364,600 | 34.00 | 34.74 | 33.84 | 34.61 | 00:00:00 | | 2005-09-12 | 1,120,100 | 34.75 | 35.61 | 34.69 | 35.20 | 00:00:00 | | 2005-09-13 | 904,500 | 35.30 | 35.65 | 34.80 | 35.26 | 00:00:00 | | 2005-09-14 | 997,000 | 35.22 | 35.30 | 34.90 | 34.96 | 00:00:00 | | 2005-09-15 | 670,600 | 35.06 | 35.18 | 34.07 | 34.29 | 00:00:00 | | 2005-09-16 | 1,520,900 | 34.52 | 35.39 | 34.31 | 35.34 | 00:00:00 | | 2005-09-19 | 750,600 | 35.22 | 35.22 | 34.00 | 34.37 | 00:00:00 | | 2005-09-20 | 662,400 | 34.48 | 34.93 | 33.98 | 34.02 | 00:00:00 | | 2005-09-21 | 902,900 | 33.88 | 34.61 | 33.71 | 34.32 | 00:00:00 | | 2005-09-22 | 1,091,800 | 34.32 | 34.58 | 33.97 | 34.57 | 00:00:00 | | 2005-09-23 | 751,400 | 34.66 | 35.36 | 34.33 | 35.28 | 00:00:00 | | 2005-09-26 | 801,700 | 35.53 | 35.96 | 35.26 | 35.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
