|
 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 | | 2006-03-20 | 492,700 | 38.45 | 38.64 | 38.25 | 38.35 | 00:00:00 | | 2006-03-21 | 682,000 | 38.62 | 38.66 | 37.75 | 37.81 | 00:00:00 | | 2006-03-22 | 568,800 | 37.90 | 38.95 | 37.90 | 38.87 | 00:00:00 | | 2006-03-23 | 911,200 | 39.00 | 39.44 | 38.97 | 39.39 | 00:00:00 | | 2006-03-24 | 423,800 | 39.46 | 39.50 | 39.06 | 39.36 | 00:00:00 | | 2006-03-27 | 704,800 | 39.32 | 39.32 | 38.86 | 38.95 | 00:00:00 | | 2006-03-28 | 985,600 | 39.00 | 39.16 | 38.68 | 39.05 | 00:00:00 | | 2006-03-29 | 719,500 | 39.05 | 39.47 | 38.88 | 39.27 | 00:00:00 | | 2006-03-30 | 1,956,600 | 38.40 | 38.63 | 37.62 | 38.35 | 00:00:00 | | 2006-03-31 | 890,300 | 38.40 | 38.85 | 38.21 | 38.61 | 00:00:00 | | 2006-04-03 | 549,800 | 38.64 | 39.16 | 38.54 | 38.64 | 00:00:00 | | 2006-04-04 | 930,500 | 38.72 | 39.38 | 38.34 | 39.10 | 00:00:00 | | 2006-04-05 | 800,200 | 39.18 | 39.24 | 38.64 | 38.81 | 00:00:00 | | 2006-04-06 | 558,100 | 38.84 | 38.90 | 38.59 | 38.78 | 00:00:00 | | 2006-04-07 | 754,700 | 39.00 | 39.25 | 38.71 | 38.91 | 00:00:00 | | 2006-04-10 | 654,800 | 38.98 | 39.00 | 38.19 | 38.31 | 00:00:00 | | 2006-04-11 | 917,100 | 38.25 | 38.25 | 37.63 | 38.05 | 00:00:00 | | 2006-04-12 | 391,700 | 38.10 | 38.39 | 37.84 | 38.07 | 00:00:00 | | 2006-04-13 | 737,500 | 38.25 | 38.74 | 38.11 | 38.64 | 00:00:00 | | 2006-04-17 | 440,900 | 38.53 | 38.67 | 38.07 | 38.12 | 00:00:00 | | 2006-04-18 | 2,642,900 | 39.45 | 41.12 | 39.00 | 40.48 | 00:00:00 | | 2006-04-19 | 1,483,300 | 40.43 | 41.94 | 40.43 | 41.92 | 00:00:00 | | 2006-04-20 | 1,646,600 | 41.90 | 41.91 | 40.41 | 41.11 | 00:00:00 | | 2006-04-21 | 2,534,700 | 42.98 | 43.20 | 41.85 | 42.27 | 00:00:00 | | 2006-04-24 | 1,302,800 | 42.02 | 42.59 | 41.66 | 42.51 | 00:00:00 | | 2006-04-25 | 1,033,700 | 42.15 | 42.30 | 41.52 | 41.70 | 00:00:00 | | 2006-04-26 | 1,115,200 | 41.79 | 42.88 | 41.79 | 42.42 | 00:00:00 | | 2006-04-27 | 1,032,400 | 42.16 | 42.73 | 41.61 | 42.20 | 00:00:00 | | 2006-04-28 | 520,300 | 42.15 | 42.34 | 41.77 | 42.27 | 00:00:00 | | 2006-05-01 | 963,600 | 42.35 | 42.75 | 41.55 | 41.71 | 00:00:00 | | 2006-05-02 | 711,000 | 41.78 | 41.91 | 41.28 | 41.60 | 00:00:00 | | 2006-05-03 | 465,300 | 41.60 | 41.95 | 41.50 | 41.61 | 00:00:00 | | 2006-05-04 | 634,300 | 41.81 | 42.49 | 41.79 | 42.40 | 00:00:00 | | 2006-05-05 | 1,360,700 | 42.41 | 43.20 | 42.41 | 42.79 | 00:00:00 | | 2006-05-08 | 747,300 | 42.97 | 43.10 | 42.51 | 42.96 | 00:00:00 | | 2006-05-09 | 833,800 | 42.60 | 43.94 | 42.60 | 43.90 | 00:00:00 | | 2006-05-10 | 814,300 | 43.50 | 43.80 | 43.31 | 43.58 | 00:00:00 | | 2006-05-11 | 937,100 | 43.70 | 43.88 | 43.15 | 43.31 | 00:00:00 | | 2006-05-12 | 1,651,000 | 43.32 | 43.80 | 43.29 | 43.46 | 00:00:00 | | 2006-05-15 | 1,709,400 | 43.46 | 43.57 | 42.49 | 43.15 | 00:00:00 | | 2006-05-16 | 751,700 | 43.27 | 43.55 | 42.89 | 42.92 | 00:00:00 | | 2006-05-17 | 881,300 | 42.44 | 42.80 | 41.80 | 41.83 | 00:00:00 | | 2006-05-18 | 783,200 | 41.77 | 42.08 | 41.05 | 41.06 | 00:00:00 | | 2006-05-19 | 1,127,200 | 41.19 | 41.64 | 40.62 | 41.48 | 00:00:00 | | 2006-05-22 | 1,192,200 | 41.48 | 41.65 | 40.50 | 40.83 | 00:00:00 | | 2006-05-23 | 1,230,400 | 41.10 | 41.84 | 41.09 | 41.36 | 00:00:00 | | 2006-05-24 | 906,700 | 41.36 | 41.53 | 40.92 | 41.44 | 00:00:00 | | 2006-05-25 | 976,200 | 41.89 | 41.90 | 41.25 | 41.40 | 00:00:00 | | 2006-05-26 | 923,700 | 41.65 | 41.75 | 41.29 | 41.65 | 00:00:00 | | 2006-05-30 | 699,600 | 41.42 | 41.42 | 40.48 | 40.50 | 00:00:00 | | 2006-05-31 | 1,103,100 | 40.52 | 41.06 | 40.34 | 41.04 | 00:00:00 | | 2006-06-01 | 597,900 | 41.04 | 41.99 | 40.92 | 41.97 | 00:00:00 | | 2006-06-02 | 583,500 | 42.00 | 42.00 | 41.24 | 41.49 | 00:00:00 | | 2006-06-05 | 777,000 | 41.17 | 41.17 | 40.41 | 40.52 | 00:00:00 | | 2006-06-06 | 904,300 | 40.55 | 40.77 | 40.07 | 40.25 | 00:00:00 | | 2006-06-07 | 671,800 | 40.26 | 40.80 | 40.12 | 40.12 | 00:00:00 | | 2006-06-08 | 2,270,000 | 39.89 | 39.89 | 37.54 | 38.70 | 00:00:00 | | 2006-06-09 | 1,597,200 | 38.90 | 40.54 | 38.84 | 39.92 | 00:00:00 | | 2006-06-12 | 1,705,100 | 40.01 | 40.04 | 38.48 | 38.61 | 00:00:00 | | 2006-06-13 | 1,403,100 | 38.61 | 38.97 | 37.80 | 37.81 | 00:00:00 | | 2006-06-14 | 1,506,800 | 37.60 | 39.09 | 37.44 | 38.89 | 00:00:00 | | 2006-06-15 | 1,913,300 | 39.01 | 40.74 | 39.01 | 40.46 | 00:00:00 | | 2006-06-16 | 785,400 | 40.48 | 40.55 | 39.97 | 40.25 | 00:00:00 | | 2006-06-19 | 1,060,900 | 40.26 | 40.65 | 40.04 | 40.04 | 00:00:00 | | 2006-06-20 | 811,300 | 39.98 | 40.17 | 39.70 | 39.99 | 00:00:00 | | 2006-06-21 | 1,022,400 | 39.85 | 40.83 | 39.58 | 40.65 | 00:00:00 | | 2006-06-22 | 1,018,400 | 40.65 | 40.73 | 40.46 | 40.56 | 00:00:00 | | 2006-06-23 | 686,300 | 40.38 | 41.24 | 40.06 | 40.75 | 00:00:00 | | 2006-06-26 | 1,119,600 | 40.79 | 40.86 | 40.18 | 40.55 | 00:00:00 | | 2006-06-27 | 943,100 | 40.70 | 41.16 | 39.95 | 40.24 | 00:00:00 | | 2006-06-28 | 591,500 | 40.32 | 40.48 | 39.97 | 40.32 | 00:00:00 | | 2006-06-29 | 570,500 | 40.57 | 41.55 | 40.55 | 41.55 | 00:00:00 | | 2006-06-30 | 1,223,000 | 41.55 | 42.01 | 41.31 | 42.00 | 00:00:00 | | 2006-07-03 | 200,400 | 41.80 | 41.90 | 41.61 | 41.82 | 00:00:00 | | 2006-07-05 | 659,600 | 41.75 | 41.75 | 40.61 | 41.02 | 00:00:00 | | 2006-07-06 | 399,600 | 41.44 | 41.73 | 41.17 | 41.30 | 00:00:00 | | 2006-07-07 | 961,400 | 40.91 | 41.01 | 39.88 | 39.94 | 00:00:00 | | 2006-07-10 | 878,300 | 39.97 | 40.50 | 39.42 | 39.56 | 00:00:00 | | 2006-07-11 | 1,118,200 | 39.36 | 40.24 | 39.18 | 40.23 | 00:00:00 | | 2006-07-12 | 1,346,800 | 40.34 | 40.59 | 39.35 | 39.37 | 00:00:00 | | 2006-07-13 | 3,852,400 | 39.37 | 39.38 | 36.44 | 36.57 | 00:00:00 | | 2006-07-14 | 3,323,000 | 36.57 | 37.17 | 35.32 | 35.49 | 00:00:00 | | 2006-07-17 | 1,566,400 | 35.00 | 35.64 | 35.00 | 35.19 | 00:00:00 | | 2006-07-18 | 2,041,500 | 35.19 | 35.65 | 34.53 | 35.49 | 00:00:00 | | 2006-07-19 | 1,178,800 | 35.67 | 36.09 | 35.30 | 35.91 | 00:00:00 | | 2006-07-20 | 2,578,700 | 35.70 | 35.76 | 33.10 | 33.11 | 00:00:00 | | 2006-07-21 | 3,391,600 | 33.12 | 33.12 | 31.48 | 32.56 | 00:00:00 | | 2006-07-24 | 3,313,700 | 32.70 | 33.66 | 32.69 | 33.48 | 00:00:00 | | 2006-07-25 | 2,285,200 | 33.56 | 34.86 | 33.34 | 34.75 | 00:00:00 | | 2006-07-26 | 4,516,600 | 33.50 | 33.76 | 30.56 | 32.06 | 00:00:00 | | 2006-07-27 | 1,662,700 | 32.28 | 32.70 | 31.77 | 31.93 | 00:00:00 | | 2006-07-28 | 1,682,000 | 32.21 | 32.90 | 32.16 | 32.50 | 00:00:00 | | 2006-07-31 | 1,240,100 | 32.35 | 32.75 | 32.12 | 32.36 | 00:00:00 | | 2006-08-01 | 1,644,300 | 32.30 | 32.31 | 31.35 | 32.17 | 00:00:00 | | 2006-08-02 | 2,101,400 | 32.42 | 33.17 | 32.32 | 32.49 | 00:00:00 | | 2006-08-03 | 1,276,600 | 31.99 | 33.52 | 31.97 | 33.26 | 00:00:00 | | 2006-08-04 | 1,842,300 | 33.50 | 33.50 | 32.48 | 32.64 | 00:00:00 | | 2006-08-07 | 1,293,400 | 32.51 | 32.51 | 31.90 | 31.95 | 00:00:00 | | 2006-08-08 | 1,947,000 | 32.09 | 32.94 | 31.85 | 32.17 | 00:00:00 | | 2006-08-09 | 1,744,900 | 32.55 | 32.74 | 31.60 | 31.65 | 00:00:00 | | 2006-08-10 | 1,241,500 | 31.65 | 32.47 | 31.46 | 32.33 | 00:00:00 | | 2006-08-11 | 1,861,000 | 32.20 | 32.20 | 31.49 | 31.56 | 00:00:00 | | 2006-08-14 | 933,500 | 31.50 | 32.33 | 31.50 | 31.57 | 00:00:00 | | 2006-08-15 | 1,579,800 | 31.45 | 32.11 | 31.39 | 32.07 | 00:00:00 | | 2006-08-16 | 1,457,500 | 32.20 | 32.62 | 31.92 | 32.46 | 00:00:00 | | 2006-08-17 | 1,287,200 | 32.47 | 32.93 | 32.23 | 32.82 | 00:00:00 | | 2006-08-18 | 1,283,300 | 32.86 | 32.97 | 32.19 | 32.80 | 00:00:00 | | 2006-08-21 | 774,200 | 32.80 | 32.88 | 32.18 | 32.30 | 00:00:00 | | 2006-08-22 | 1,186,400 | 32.35 | 32.52 | 31.64 | 31.69 | 00:00:00 | | 2006-08-23 | 808,500 | 31.71 | 32.08 | 30.98 | 31.06 | 00:00:00 | | 2006-08-24 | 1,930,700 | 31.10 | 31.34 | 30.23 | 30.25 | 00:00:00 | | 2006-08-25 | 1,608,300 | 30.25 | 30.82 | 30.25 | 30.49 | 00:00:00 | | 2006-08-28 | 1,320,800 | 30.51 | 31.01 | 30.47 | 30.67 | 00:00:00 | | 2006-08-29 | 1,522,400 | 30.68 | 30.96 | 30.46 | 30.70 | 00:00:00 | | 2006-08-30 | 881,700 | 30.60 | 31.19 | 30.44 | 31.16 | 00:00:00 | | 2006-08-31 | 545,600 | 31.32 | 31.45 | 30.87 | 30.94 | 00:00:00 | | 2006-09-01 | 1,024,100 | 31.17 | 31.64 | 31.16 | 31.59 | 00:00:00 | | 2006-09-05 | 2,070,300 | 32.90 | 32.90 | 31.36 | 31.36 | 00:00:00 | | 2006-09-06 | 961,800 | 31.08 | 31.19 | 30.53 | 30.59 | 00:00:00 | | 2006-09-07 | 1,442,500 | 30.59 | 30.67 | 30.18 | 30.20 | 00:00:00 | | 2006-09-08 | 1,437,000 | 30.22 | 30.82 | 30.03 | 30.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
