|
 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 | | 2006-09-08 | 1,437,000 | 30.22 | 30.82 | 30.03 | 30.42 | 00:00:00 | | 2006-09-11 | 1,869,200 | 30.12 | 30.29 | 29.96 | 30.05 | 00:00:00 | | 2006-09-12 | 2,343,900 | 30.08 | 31.39 | 29.91 | 31.23 | 00:00:00 | | 2006-09-13 | 1,641,800 | 31.33 | 32.07 | 30.83 | 31.99 | 00:00:00 | | 2006-09-14 | 1,257,000 | 31.90 | 31.93 | 31.50 | 31.90 | 00:00:00 | | 2006-09-15 | 1,551,700 | 32.24 | 32.75 | 31.95 | 32.01 | 00:00:00 | | 2006-09-18 | 2,135,600 | 32.10 | 33.03 | 32.04 | 32.57 | 00:00:00 | | 2006-09-19 | 1,764,500 | 32.68 | 32.93 | 32.20 | 32.20 | 00:00:00 | | 2006-09-20 | 1,945,400 | 32.65 | 33.33 | 32.65 | 32.98 | 00:00:00 | | 2006-09-21 | 1,482,800 | 32.89 | 33.00 | 32.19 | 32.51 | 00:00:00 | | 2006-09-22 | 1,081,300 | 32.35 | 32.47 | 31.79 | 32.01 | 00:00:00 | | 2006-09-25 | 1,254,200 | 32.26 | 32.52 | 31.94 | 32.20 | 00:00:00 | | 2006-09-26 | 1,561,400 | 32.22 | 32.58 | 32.13 | 32.40 | 00:00:00 | | 2006-09-27 | 917,100 | 32.40 | 32.89 | 32.40 | 32.72 | 00:00:00 | | 2006-09-28 | 2,488,400 | 34.85 | 34.99 | 33.87 | 34.39 | 00:00:00 | | 2006-09-29 | 1,246,900 | 34.85 | 35.03 | 33.94 | 33.97 | 00:00:00 | | 2006-10-02 | 1,048,600 | 33.98 | 34.09 | 33.53 | 33.81 | 00:00:00 | | 2006-10-03 | 1,646,900 | 33.77 | 33.77 | 33.18 | 33.37 | 00:00:00 | | 2006-10-04 | 1,500,000 | 33.38 | 34.51 | 33.35 | 34.45 | 00:00:00 | | 2006-10-05 | 1,095,900 | 34.40 | 34.71 | 34.15 | 34.64 | 00:00:00 | | 2006-10-06 | 1,028,500 | 34.49 | 34.58 | 33.85 | 34.07 | 00:00:00 | | 2006-10-09 | 610,900 | 34.08 | 34.43 | 33.81 | 34.40 | 00:00:00 | | 2006-10-10 | 1,115,100 | 34.22 | 34.28 | 33.73 | 34.02 | 00:00:00 | | 2006-10-11 | 963,600 | 34.12 | 34.38 | 33.82 | 34.20 | 00:00:00 | | 2006-10-12 | 1,197,000 | 34.45 | 35.20 | 34.26 | 35.13 | 00:00:00 | | 2006-10-13 | 745,700 | 35.09 | 35.50 | 34.89 | 35.14 | 00:00:00 | | 2006-10-16 | 1,720,600 | 35.16 | 36.08 | 35.15 | 36.05 | 00:00:00 | | 2006-10-17 | 1,798,500 | 36.44 | 36.84 | 36.21 | 36.44 | 00:00:00 | | 2006-10-18 | 1,310,300 | 36.52 | 36.81 | 36.04 | 36.41 | 00:00:00 | | 2006-10-19 | 1,007,500 | 36.39 | 36.46 | 36.05 | 36.22 | 00:00:00 | | 2006-10-20 | 2,184,800 | 36.40 | 36.45 | 34.84 | 35.26 | 00:00:00 | | 2006-10-23 | 1,353,300 | 34.99 | 36.90 | 34.99 | 36.78 | 00:00:00 | | 2006-10-24 | 1,291,900 | 37.16 | 37.31 | 35.90 | 36.69 | 00:00:00 | | 2006-10-25 | 1,158,500 | 36.69 | 37.77 | 36.69 | 37.45 | 00:00:00 | | 2006-10-26 | 721,600 | 37.53 | 37.73 | 36.87 | 37.46 | 00:00:00 | | 2006-10-27 | 586,800 | 37.13 | 37.39 | 36.64 | 36.71 | 00:00:00 | | 2006-10-30 | 949,300 | 36.79 | 37.50 | 36.68 | 37.38 | 00:00:00 | | 2006-10-31 | 1,145,400 | 37.27 | 37.51 | 36.44 | 36.55 | 00:00:00 | | 2006-11-01 | 1,354,100 | 36.80 | 37.06 | 35.89 | 35.89 | 00:00:00 | | 2006-11-02 | 1,210,800 | 35.86 | 36.66 | 35.86 | 36.41 | 00:00:00 | | 2006-11-03 | 1,406,800 | 36.50 | 36.78 | 36.08 | 36.44 | 00:00:00 | | 2006-11-06 | 755,100 | 36.50 | 36.68 | 36.20 | 36.54 | 00:00:00 | | 2006-11-07 | 946,400 | 36.47 | 37.40 | 36.47 | 37.28 | 00:00:00 | | 2006-11-08 | 941,300 | 36.80 | 37.50 | 36.70 | 37.30 | 00:00:00 | | 2006-11-09 | 859,700 | 37.34 | 37.52 | 36.84 | 36.95 | 00:00:00 | | 2006-11-10 | 590,500 | 37.05 | 37.17 | 36.73 | 36.99 | 00:00:00 | | 2006-11-13 | 1,435,800 | 36.99 | 37.44 | 36.86 | 37.27 | 00:00:00 | | 2006-11-14 | 1,432,600 | 37.25 | 37.61 | 36.73 | 37.57 | 00:00:00 | | 2006-11-15 | 960,100 | 37.57 | 38.63 | 37.52 | 38.60 | 00:00:00 | | 2006-11-16 | 944,500 | 38.74 | 38.75 | 37.99 | 38.43 | 00:00:00 | | 2006-11-17 | 878,100 | 38.24 | 38.87 | 38.24 | 38.84 | 00:00:00 | | 2006-11-20 | 1,067,500 | 38.55 | 38.80 | 38.22 | 38.69 | 00:00:00 | | 2006-11-21 | 745,100 | 38.70 | 38.98 | 38.58 | 38.86 | 00:00:00 | | 2006-11-22 | 859,100 | 38.84 | 39.50 | 38.72 | 39.29 | 00:00:00 | | 2006-11-24 | 261,000 | 39.05 | 39.16 | 38.51 | 39.02 | 00:00:00 | | 2006-11-27 | 1,187,200 | 38.77 | 38.85 | 37.78 | 37.84 | 00:00:00 | | 2006-11-28 | 1,399,200 | 37.83 | 38.15 | 37.42 | 37.96 | 00:00:00 | | 2006-11-29 | 614,500 | 37.98 | 38.41 | 37.88 | 38.31 | 00:00:00 | | 2006-11-30 | 1,444,500 | 38.44 | 39.01 | 38.19 | 38.59 | 00:00:00 | | 2006-12-01 | 1,033,900 | 38.68 | 38.87 | 37.36 | 37.71 | 00:00:00 | | 2006-12-04 | 775,700 | 37.78 | 38.53 | 37.75 | 38.40 | 00:00:00 | | 2006-12-05 | 1,604,400 | 38.30 | 38.30 | 36.77 | 37.72 | 00:00:00 | | 2006-12-06 | 940,600 | 37.64 | 38.08 | 37.34 | 37.90 | 00:00:00 | | 2006-12-07 | 984,600 | 37.96 | 38.35 | 37.79 | 38.00 | 00:00:00 | | 2006-12-08 | 1,089,600 | 37.90 | 38.05 | 37.32 | 37.46 | 00:00:00 | | 2006-12-11 | 741,900 | 37.46 | 37.93 | 37.19 | 37.87 | 00:00:00 | | 2006-12-12 | 639,100 | 37.69 | 37.93 | 37.25 | 37.33 | 00:00:00 | | 2006-12-13 | 954,100 | 37.46 | 37.82 | 37.41 | 37.56 | 00:00:00 | | 2006-12-14 | 538,300 | 37.73 | 38.35 | 37.60 | 37.96 | 00:00:00 | | 2006-12-15 | 985,100 | 37.90 | 37.96 | 37.18 | 37.52 | 00:00:00 | | 2006-12-18 | 655,900 | 37.50 | 37.52 | 36.94 | 37.04 | 00:00:00 | | 2006-12-19 | 588,300 | 36.90 | 37.39 | 36.61 | 37.23 | 00:00:00 | | 2006-12-20 | 701,100 | 37.41 | 37.67 | 37.09 | 37.10 | 00:00:00 | | 2006-12-21 | 516,700 | 37.20 | 37.65 | 37.17 | 37.32 | 00:00:00 | | 2006-12-22 | 513,900 | 37.32 | 37.57 | 37.03 | 37.17 | 00:00:00 | | 2006-12-26 | 441,800 | 37.04 | 37.42 | 37.04 | 37.32 | 00:00:00 | | 2006-12-27 | 419,100 | 37.49 | 37.67 | 37.23 | 37.39 | 00:00:00 | | 2006-12-28 | 509,100 | 37.24 | 37.48 | 37.04 | 37.38 | 00:00:00 | | 2006-12-29 | 743,000 | 37.28 | 37.49 | 37.05 | 37.12 | 00:00:00 | | 2007-01-03 | 1,419,600 | 37.21 | 38.83 | 37.13 | 38.73 | 00:00:00 | | 2007-01-04 | 1,100,700 | 38.63 | 38.96 | 38.26 | 38.87 | 00:00:00 | | 2007-01-05 | 937,700 | 38.87 | 38.87 | 38.24 | 38.40 | 00:00:00 | | 2007-01-08 | 763,900 | 38.33 | 38.56 | 37.91 | 38.48 | 00:00:00 | | 2007-01-09 | 920,900 | 38.49 | 38.49 | 37.56 | 37.86 | 00:00:00 | | 2007-01-10 | 565,900 | 37.86 | 38.26 | 37.51 | 38.14 | 00:00:00 | | 2007-01-11 | 627,700 | 38.25 | 38.97 | 38.23 | 38.93 | 00:00:00 | | 2007-01-12 | 445,800 | 38.90 | 38.90 | 38.47 | 38.67 | 00:00:00 | | 2007-01-16 | 842,800 | 38.53 | 38.80 | 38.07 | 38.11 | 00:00:00 | | 2007-01-17 | 1,008,800 | 38.11 | 38.62 | 37.81 | 38.14 | 00:00:00 | | 2007-01-18 | 805,700 | 38.14 | 38.14 | 37.18 | 37.23 | 00:00:00 | | 2007-01-19 | 1,177,500 | 37.30 | 37.36 | 37.02 | 37.20 | 00:00:00 | | 2007-01-22 | 1,778,500 | 37.20 | 38.25 | 37.12 | 38.16 | 00:00:00 | | 2007-01-23 | 2,416,400 | 39.70 | 40.98 | 39.29 | 40.51 | 00:00:00 | | 2007-01-24 | 1,693,800 | 41.19 | 41.40 | 40.35 | 41.20 | 00:00:00 | | 2007-01-25 | 1,025,800 | 40.25 | 40.96 | 40.06 | 40.45 | 00:00:00 | | 2007-01-26 | 1,546,600 | 40.46 | 41.17 | 38.98 | 39.76 | 00:00:00 | | 2007-01-29 | 1,126,700 | 39.68 | 40.55 | 39.59 | 40.13 | 00:00:00 | | 2007-01-30 | 1,310,100 | 39.55 | 40.08 | 39.15 | 39.95 | 00:00:00 | | 2007-01-31 | 665,700 | 39.95 | 40.75 | 39.74 | 40.70 | 00:00:00 | | 2007-02-01 | 889,800 | 40.70 | 41.50 | 40.63 | 41.24 | 00:00:00 | | 2007-02-02 | 699,300 | 41.20 | 41.70 | 41.19 | 41.51 | 00:00:00 | | 2007-02-05 | 641,400 | 41.17 | 41.39 | 41.02 | 41.11 | 00:00:00 | | 2007-02-06 | 590,100 | 41.12 | 41.39 | 40.84 | 41.34 | 00:00:00 | | 2007-02-07 | 605,500 | 41.31 | 41.47 | 41.05 | 41.17 | 00:00:00 | | 2007-02-08 | 712,200 | 41.19 | 41.53 | 41.10 | 41.37 | 00:00:00 | | 2007-02-09 | 452,600 | 41.32 | 41.50 | 40.54 | 40.66 | 00:00:00 | | 2007-02-12 | 636,800 | 40.89 | 40.94 | 40.23 | 40.25 | 00:00:00 | | 2007-02-13 | 485,100 | 40.41 | 41.09 | 40.34 | 40.84 | 00:00:00 | | 2007-02-14 | 391,600 | 40.85 | 41.50 | 40.84 | 41.33 | 00:00:00 | | 2007-02-15 | 387,000 | 42.21 | 42.21 | 41.10 | 41.24 | 00:00:00 | | 2007-02-16 | 369,300 | 41.04 | 41.43 | 40.89 | 41.43 | 00:00:00 | | 2007-02-20 | 662,100 | 41.18 | 41.42 | 40.71 | 41.18 | 00:00:00 | | 2007-02-21 | 551,000 | 41.09 | 41.50 | 40.91 | 41.34 | 00:00:00 | | 2007-02-22 | 747,700 | 41.35 | 41.87 | 41.26 | 41.62 | 00:00:00 | | 2007-02-23 | 559,600 | 41.63 | 41.73 | 41.09 | 41.55 | 00:00:00 | | 2007-02-26 | 859,000 | 41.61 | 41.74 | 41.02 | 41.22 | 00:00:00 | | 2007-02-27 | 1,220,400 | 42.06 | 42.06 | 39.30 | 39.55 | 00:00:00 | | 2007-02-28 | 1,317,300 | 39.35 | 39.52 | 38.44 | 39.07 | 00:00:00 | | 2007-03-01 | 1,845,200 | 38.80 | 38.85 | 37.70 | 38.63 | 00:00:00 | | 2007-03-02 | 894,100 | 38.57 | 38.57 | 37.74 | 37.81 | 00:00:00 | | 2007-03-05 | 1,462,700 | 37.80 | 38.03 | 37.43 | 37.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
