|
 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 | | 2005-09-26 | 801,700 | 35.53 | 35.96 | 35.26 | 35.41 | 00:00:00 | | 2005-09-27 | 651,700 | 35.52 | 35.91 | 35.32 | 35.70 | 00:00:00 | | 2005-09-28 | 1,016,000 | 35.82 | 36.47 | 35.82 | 36.03 | 00:00:00 | | 2005-09-29 | 791,500 | 35.50 | 35.61 | 34.83 | 35.35 | 00:00:00 | | 2005-09-30 | 428,800 | 35.36 | 36.00 | 35.06 | 35.59 | 00:00:00 | | 2005-10-03 | 576,400 | 35.57 | 36.50 | 35.57 | 35.78 | 00:00:00 | | 2005-10-04 | 826,400 | 35.67 | 35.73 | 34.78 | 34.78 | 00:00:00 | | 2005-10-05 | 592,600 | 34.70 | 34.80 | 34.04 | 34.06 | 00:00:00 | | 2005-10-06 | 531,800 | 34.10 | 34.36 | 33.64 | 34.04 | 00:00:00 | | 2005-10-07 | 611,900 | 34.35 | 34.65 | 34.29 | 34.60 | 00:00:00 | | 2005-10-10 | 427,800 | 34.63 | 34.84 | 34.08 | 34.13 | 00:00:00 | | 2005-10-11 | 673,400 | 34.09 | 34.26 | 33.62 | 33.73 | 00:00:00 | | 2005-10-12 | 889,100 | 33.78 | 34.19 | 33.03 | 33.36 | 00:00:00 | | 2005-10-13 | 1,007,600 | 33.35 | 33.57 | 32.91 | 33.13 | 00:00:00 | | 2005-10-14 | 957,100 | 33.33 | 34.24 | 33.31 | 34.14 | 00:00:00 | | 2005-10-17 | 984,900 | 34.09 | 34.24 | 33.57 | 33.64 | 00:00:00 | | 2005-10-18 | 1,267,800 | 33.66 | 33.77 | 32.99 | 32.99 | 00:00:00 | | 2005-10-19 | 1,424,800 | 32.99 | 33.16 | 31.98 | 33.16 | 00:00:00 | | 2005-10-20 | 1,091,800 | 33.41 | 33.65 | 32.26 | 32.41 | 00:00:00 | | 2005-10-21 | 5,044,000 | 36.16 | 38.04 | 34.96 | 37.35 | 00:00:00 | | 2005-10-24 | 1,555,200 | 36.98 | 37.67 | 36.86 | 37.50 | 00:00:00 | | 2005-10-25 | 1,464,500 | 37.53 | 37.54 | 36.30 | 37.00 | 00:00:00 | | 2005-10-26 | 898,800 | 37.00 | 37.00 | 36.62 | 36.81 | 00:00:00 | | 2005-10-27 | 594,800 | 36.64 | 36.75 | 35.86 | 35.94 | 00:00:00 | | 2005-10-28 | 620,500 | 36.40 | 36.79 | 36.01 | 36.63 | 00:00:00 | | 2005-10-31 | 903,400 | 36.84 | 37.00 | 36.67 | 36.88 | 00:00:00 | | 2005-11-01 | 721,200 | 36.55 | 37.21 | 36.55 | 37.12 | 00:00:00 | | 2005-11-02 | 586,800 | 37.14 | 37.93 | 37.08 | 37.72 | 00:00:00 | | 2005-11-03 | 857,100 | 37.81 | 38.28 | 37.50 | 38.26 | 00:00:00 | | 2005-11-04 | 507,100 | 38.00 | 38.45 | 37.45 | 37.74 | 00:00:00 | | 2005-11-07 | 1,238,300 | 37.74 | 38.36 | 37.20 | 37.76 | 00:00:00 | | 2005-11-08 | 1,126,300 | 36.50 | 36.96 | 36.23 | 36.44 | 00:00:00 | | 2005-11-09 | 1,105,500 | 36.35 | 36.36 | 35.63 | 36.10 | 00:00:00 | | 2005-11-10 | 533,300 | 36.01 | 37.19 | 35.95 | 36.92 | 00:00:00 | | 2005-11-11 | 763,600 | 37.03 | 37.59 | 36.74 | 37.33 | 00:00:00 | | 2005-11-14 | 709,600 | 37.20 | 37.25 | 36.54 | 36.75 | 00:00:00 | | 2005-11-15 | 626,500 | 36.75 | 36.75 | 36.37 | 36.51 | 00:00:00 | | 2005-11-16 | 943,700 | 36.57 | 37.59 | 36.57 | 37.28 | 00:00:00 | | 2005-11-17 | 610,000 | 37.39 | 38.06 | 37.36 | 37.65 | 00:00:00 | | 2005-11-18 | 555,400 | 38.06 | 38.06 | 36.95 | 37.53 | 00:00:00 | | 2005-11-21 | 333,500 | 37.61 | 37.69 | 37.16 | 37.63 | 00:00:00 | | 2005-11-22 | 779,400 | 37.60 | 38.28 | 37.31 | 38.28 | 00:00:00 | | 2005-11-23 | 843,100 | 37.45 | 38.90 | 37.45 | 38.55 | 00:00:00 | | 2005-11-25 | 139,700 | 38.67 | 38.75 | 38.31 | 38.70 | 00:00:00 | | 2005-11-28 | 570,900 | 38.77 | 38.92 | 38.29 | 38.49 | 00:00:00 | | 2005-11-29 | 395,200 | 38.65 | 38.88 | 38.44 | 38.44 | 00:00:00 | | 2005-11-30 | 764,800 | 38.40 | 38.80 | 38.21 | 38.26 | 00:00:00 | | 2005-12-01 | 699,800 | 38.64 | 39.23 | 38.37 | 39.09 | 00:00:00 | | 2005-12-02 | 662,900 | 38.91 | 39.00 | 38.40 | 38.72 | 00:00:00 | | 2005-12-05 | 644,200 | 38.52 | 38.64 | 38.41 | 38.48 | 00:00:00 | | 2005-12-06 | 828,500 | 38.73 | 38.90 | 38.60 | 38.70 | 00:00:00 | | 2005-12-07 | 729,500 | 38.70 | 38.71 | 37.58 | 37.75 | 00:00:00 | | 2005-12-08 | 469,700 | 37.92 | 38.37 | 37.79 | 37.94 | 00:00:00 | | 2005-12-09 | 395,400 | 37.99 | 38.60 | 37.76 | 38.52 | 00:00:00 | | 2005-12-12 | 506,300 | 38.76 | 39.13 | 38.73 | 39.00 | 00:00:00 | | 2005-12-13 | 476,400 | 39.00 | 39.33 | 38.78 | 38.94 | 00:00:00 | | 2005-12-14 | 458,100 | 39.14 | 39.75 | 39.12 | 39.29 | 00:00:00 | | 2005-12-15 | 322,900 | 39.36 | 39.48 | 39.00 | 39.28 | 00:00:00 | | 2005-12-16 | 874,100 | 39.50 | 39.86 | 39.13 | 39.13 | 00:00:00 | | 2005-12-19 | 284,400 | 39.19 | 39.19 | 38.53 | 38.61 | 00:00:00 | | 2005-12-20 | 278,800 | 38.80 | 39.00 | 38.64 | 38.79 | 00:00:00 | | 2005-12-21 | 426,300 | 38.92 | 39.30 | 38.61 | 38.69 | 00:00:00 | | 2005-12-22 | 1,765,200 | 38.69 | 38.69 | 36.76 | 37.62 | 00:00:00 | | 2005-12-23 | 487,100 | 37.95 | 38.44 | 37.95 | 38.23 | 00:00:00 | | 2005-12-27 | 596,800 | 38.20 | 38.39 | 37.65 | 37.98 | 00:00:00 | | 2005-12-28 | 408,700 | 37.93 | 38.26 | 37.85 | 38.08 | 00:00:00 | | 2005-12-29 | 490,000 | 38.04 | 38.44 | 37.93 | 38.05 | 00:00:00 | | 2005-12-30 | 490,400 | 37.99 | 38.09 | 37.50 | 37.89 | 00:00:00 | | 2006-01-03 | 611,700 | 37.79 | 37.85 | 36.90 | 37.48 | 00:00:00 | | 2006-01-04 | 554,500 | 37.73 | 37.73 | 37.16 | 37.41 | 00:00:00 | | 2006-01-05 | 680,700 | 37.49 | 37.79 | 37.26 | 37.54 | 00:00:00 | | 2006-01-06 | 539,400 | 37.78 | 38.33 | 37.45 | 38.23 | 00:00:00 | | 2006-01-09 | 342,100 | 38.29 | 38.87 | 38.27 | 38.53 | 00:00:00 | | 2006-01-10 | 589,100 | 38.54 | 39.57 | 38.48 | 39.55 | 00:00:00 | | 2006-01-11 | 923,400 | 39.78 | 39.81 | 39.45 | 39.55 | 00:00:00 | | 2006-01-12 | 431,300 | 39.60 | 39.72 | 39.24 | 39.58 | 00:00:00 | | 2006-01-13 | 390,200 | 39.48 | 39.80 | 39.41 | 39.43 | 00:00:00 | | 2006-01-17 | 1,443,100 | 38.53 | 38.54 | 37.06 | 37.56 | 00:00:00 | | 2006-01-18 | 571,500 | 37.56 | 38.07 | 37.53 | 37.85 | 00:00:00 | | 2006-01-19 | 790,300 | 37.88 | 38.68 | 37.82 | 38.12 | 00:00:00 | | 2006-01-20 | 756,400 | 38.12 | 38.12 | 36.62 | 36.81 | 00:00:00 | | 2006-01-23 | 773,500 | 36.86 | 37.26 | 36.45 | 36.58 | 00:00:00 | | 2006-01-24 | 859,900 | 36.77 | 37.67 | 36.60 | 37.43 | 00:00:00 | | 2006-01-25 | 1,494,000 | 37.51 | 38.04 | 36.75 | 37.94 | 00:00:00 | | 2006-01-26 | 1,611,500 | 38.50 | 38.62 | 37.47 | 38.36 | 00:00:00 | | 2006-01-27 | 3,617,600 | 36.25 | 37.36 | 35.89 | 36.15 | 00:00:00 | | 2006-01-30 | 1,895,400 | 37.26 | 37.68 | 36.60 | 36.99 | 00:00:00 | | 2006-01-31 | 1,650,900 | 36.99 | 37.10 | 36.27 | 36.53 | 00:00:00 | | 2006-02-01 | 1,281,400 | 36.55 | 37.41 | 36.55 | 37.18 | 00:00:00 | | 2006-02-02 | 689,800 | 37.18 | 37.20 | 36.60 | 36.96 | 00:00:00 | | 2006-02-03 | 473,100 | 36.90 | 36.90 | 36.21 | 36.32 | 00:00:00 | | 2006-02-06 | 814,500 | 36.00 | 36.39 | 35.85 | 36.05 | 00:00:00 | | 2006-02-07 | 659,600 | 36.30 | 36.63 | 35.95 | 36.00 | 00:00:00 | | 2006-02-08 | 813,400 | 35.90 | 36.58 | 35.25 | 36.49 | 00:00:00 | | 2006-02-09 | 550,200 | 36.56 | 36.83 | 36.18 | 36.25 | 00:00:00 | | 2006-02-10 | 833,000 | 36.09 | 36.22 | 35.74 | 35.95 | 00:00:00 | | 2006-02-13 | 832,800 | 35.95 | 36.27 | 35.70 | 36.16 | 00:00:00 | | 2006-02-14 | 620,900 | 36.21 | 36.65 | 35.99 | 36.56 | 00:00:00 | | 2006-02-15 | 736,000 | 36.69 | 36.94 | 36.32 | 36.90 | 00:00:00 | | 2006-02-16 | 575,300 | 37.00 | 37.13 | 36.39 | 36.81 | 00:00:00 | | 2006-02-17 | 645,600 | 36.95 | 37.43 | 36.92 | 37.25 | 00:00:00 | | 2006-02-21 | 1,530,600 | 36.40 | 36.40 | 35.50 | 35.72 | 00:00:00 | | 2006-02-22 | 1,809,500 | 35.80 | 37.00 | 35.80 | 36.87 | 00:00:00 | | 2006-02-23 | 787,000 | 36.79 | 36.94 | 36.20 | 36.46 | 00:00:00 | | 2006-02-24 | 322,300 | 36.66 | 36.91 | 36.50 | 36.68 | 00:00:00 | | 2006-02-27 | 450,700 | 36.79 | 37.25 | 36.79 | 37.03 | 00:00:00 | | 2006-02-28 | 1,097,700 | 36.90 | 37.02 | 35.92 | 35.92 | 00:00:00 | | 2006-03-01 | 1,231,400 | 35.92 | 37.15 | 35.59 | 37.15 | 00:00:00 | | 2006-03-02 | 625,400 | 36.81 | 36.88 | 36.37 | 36.57 | 00:00:00 | | 2006-03-03 | 624,700 | 36.20 | 36.76 | 36.12 | 36.44 | 00:00:00 | | 2006-03-06 | 974,000 | 36.32 | 36.55 | 36.00 | 36.10 | 00:00:00 | | 2006-03-07 | 1,189,900 | 36.04 | 36.04 | 35.20 | 35.47 | 00:00:00 | | 2006-03-08 | 671,600 | 35.48 | 35.84 | 35.32 | 35.81 | 00:00:00 | | 2006-03-09 | 483,900 | 35.88 | 36.25 | 35.65 | 35.82 | 00:00:00 | | 2006-03-10 | 378,900 | 35.83 | 36.52 | 35.62 | 36.20 | 00:00:00 | | 2006-03-13 | 628,300 | 36.25 | 36.76 | 36.14 | 36.70 | 00:00:00 | | 2006-03-14 | 755,800 | 36.65 | 37.83 | 36.60 | 37.60 | 00:00:00 | | 2006-03-15 | 573,700 | 37.73 | 38.32 | 37.67 | 38.28 | 00:00:00 | | 2006-03-16 | 645,100 | 38.48 | 38.70 | 38.04 | 38.04 | 00:00:00 | | 2006-03-17 | 702,200 | 38.04 | 38.54 | 37.71 | 38.37 | 00:00:00 | | 2006-03-20 | 492,700 | 38.45 | 38.64 | 38.25 | 38.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
