|
 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 | | 2008-02-14 | 1,846,400 | 26.58 | 26.63 | 26.17 | 26.25 | 00:00:00 | | 2008-02-15 | 1,447,000 | 26.25 | 26.39 | 25.88 | 26.01 | 00:00:00 | | 2008-02-19 | 1,338,200 | 26.44 | 26.48 | 25.62 | 25.70 | 00:00:00 | | 2008-02-20 | 1,771,300 | 25.40 | 26.21 | 25.28 | 26.10 | 00:00:00 | | 2008-02-21 | 1,059,300 | 26.13 | 26.40 | 25.54 | 25.66 | 00:00:00 | | 2008-02-22 | 1,158,800 | 25.69 | 25.91 | 25.33 | 25.85 | 00:00:00 | | 2008-02-25 | 1,244,800 | 25.81 | 26.36 | 25.55 | 26.31 | 00:00:00 | | 2008-02-26 | 2,072,000 | 26.24 | 27.74 | 26.12 | 27.69 | 00:00:00 | | 2008-02-27 | 2,086,800 | 27.57 | 28.32 | 27.44 | 27.98 | 00:00:00 | | 2008-02-28 | 1,511,800 | 28.03 | 28.03 | 27.08 | 27.45 | 00:00:00 | | 2008-02-29 | 1,601,800 | 27.11 | 27.14 | 26.64 | 26.95 | 00:00:00 | | 2008-03-03 | 1,099,300 | 26.86 | 27.17 | 26.37 | 26.69 | 00:00:00 | | 2008-03-04 | 886,600 | 26.46 | 26.65 | 26.02 | 26.56 | 00:00:00 | | 2008-03-05 | 977,900 | 26.53 | 26.82 | 26.05 | 26.43 | 00:00:00 | | 2008-03-06 | 894,700 | 26.09 | 26.16 | 25.26 | 25.26 | 00:00:00 | | 2008-03-07 | 2,175,300 | 24.88 | 25.21 | 24.55 | 24.68 | 00:00:00 | | 2008-03-10 | 1,355,000 | 24.65 | 24.81 | 24.25 | 24.30 | 00:00:00 | | 2008-03-11 | 1,240,100 | 24.81 | 25.84 | 24.69 | 25.83 | 00:00:00 | | 2008-03-12 | 923,900 | 26.09 | 26.10 | 25.51 | 25.58 | 00:00:00 | | 2008-03-13 | 1,107,100 | 25.22 | 25.77 | 24.71 | 25.65 | 00:00:00 | | 2008-03-14 | 1,260,300 | 25.97 | 26.06 | 24.59 | 25.12 | 00:00:00 | | 2008-03-17 | 1,750,000 | 24.47 | 25.12 | 24.28 | 24.45 | 00:00:00 | | 2008-03-18 | 1,467,400 | 24.83 | 25.80 | 24.83 | 25.80 | 00:00:00 | | 2008-03-19 | 2,188,700 | 26.18 | 26.22 | 25.16 | 25.16 | 00:00:00 | | 2008-03-20 | 1,710,200 | 25.16 | 25.51 | 25.02 | 25.47 | 00:00:00 | | 2008-03-24 | 1,452,700 | 25.69 | 27.20 | 25.57 | 27.13 | 00:00:00 | | 2008-03-25 | 1,249,200 | 27.19 | 27.19 | 26.27 | 26.97 | 00:00:00 | | 2008-03-26 | 912,100 | 26.70 | 26.85 | 26.13 | 26.36 | 00:00:00 | | 2008-03-27 | 1,131,300 | 26.37 | 26.68 | 25.97 | 26.13 | 00:00:00 | | 2008-03-28 | 714,400 | 26.29 | 26.49 | 25.81 | 25.94 | 00:00:00 | | 2008-03-31 | 1,118,200 | 25.78 | 26.03 | 25.56 | 25.74 | 00:00:00 | | 2008-04-01 | 2,494,300 | 25.81 | 26.49 | 25.81 | 26.31 | 00:00:00 | | 2008-04-02 | 1,629,900 | 26.18 | 26.60 | 26.10 | 26.30 | 00:00:00 | | 2008-04-03 | 1,244,000 | 26.20 | 26.33 | 25.74 | 26.04 | 00:00:00 | | 2008-04-04 | 831,500 | 26.18 | 26.18 | 25.72 | 25.87 | 00:00:00 | | 2008-04-07 | 1,663,700 | 25.97 | 26.06 | 25.44 | 25.66 | 00:00:00 | | 2008-04-08 | 994,500 | 25.53 | 25.60 | 25.00 | 25.18 | 00:00:00 | | 2008-04-09 | 1,172,100 | 25.31 | 25.60 | 24.52 | 24.66 | 00:00:00 | | 2008-04-10 | 3,029,700 | 24.62 | 24.72 | 24.20 | 24.37 | 00:00:00 | | 2008-04-11 | 1,623,300 | 24.00 | 24.09 | 23.30 | 23.50 | 00:00:00 | | 2008-04-14 | 899,900 | 23.59 | 23.76 | 23.31 | 23.45 | 00:00:00 | | 2008-04-15 | 1,279,500 | 23.60 | 23.72 | 23.45 | 23.66 | 00:00:00 | | 2008-04-16 | 1,049,500 | 23.78 | 24.27 | 23.77 | 24.07 | 00:00:00 | | 2008-04-17 | 1,613,000 | 23.90 | 24.05 | 23.45 | 23.94 | 00:00:00 | | 2008-04-18 | 2,005,300 | 24.51 | 24.81 | 24.09 | 24.23 | 00:00:00 | | 2008-04-21 | 831,800 | 24.17 | 24.23 | 23.91 | 24.16 | 00:00:00 | | 2008-04-22 | 1,321,100 | 24.22 | 24.50 | 23.63 | 23.94 | 00:00:00 | | 2008-04-23 | 4,591,700 | 23.44 | 25.42 | 22.51 | 23.26 | 00:00:00 | | 2008-04-24 | 2,054,500 | 23.25 | 23.73 | 22.89 | 23.56 | 00:00:00 | | 2008-04-25 | 3,168,600 | 23.58 | 23.69 | 22.78 | 23.53 | 00:00:00 | | 2008-04-28 | 2,030,200 | 23.56 | 24.03 | 23.49 | 23.75 | 00:00:00 | | 2008-04-29 | 2,105,900 | 23.70 | 24.13 | 23.69 | 24.09 | 00:00:00 | | 2008-04-30 | 2,328,900 | 24.19 | 24.34 | 23.65 | 23.70 | 00:00:00 | | 2008-05-01 | 1,839,600 | 23.76 | 24.55 | 23.71 | 24.38 | 00:00:00 | | 2008-05-02 | 2,318,000 | 24.78 | 25.44 | 24.70 | 25.00 | 00:00:00 | | 2008-05-05 | 877,600 | 25.04 | 25.04 | 24.48 | 24.59 | 00:00:00 | | 2008-05-06 | 1,143,200 | 24.27 | 24.71 | 24.27 | 24.48 | 00:00:00 | | 2008-05-07 | 1,408,100 | 24.58 | 24.71 | 24.27 | 24.38 | 00:00:00 | | 2008-05-08 | 1,341,200 | 24.50 | 24.62 | 24.08 | 24.20 | 00:00:00 | | 2008-05-09 | 1,350,700 | 23.96 | 24.56 | 23.88 | 24.50 | 00:00:00 | | 2008-05-12 | 1,293,500 | 24.60 | 25.31 | 24.46 | 25.26 | 00:00:00 | | 2008-05-13 | 1,265,700 | 25.42 | 25.42 | 25.02 | 25.30 | 00:00:00 | | 2008-05-14 | 1,548,600 | 25.44 | 25.92 | 25.30 | 25.56 | 00:00:00 | | 2008-05-15 | 905,900 | 25.42 | 25.75 | 25.28 | 25.65 | 00:00:00 | | 2008-05-16 | 1,469,100 | 25.59 | 25.59 | 25.03 | 25.38 | 00:00:00 | | 2008-05-19 | 1,042,200 | 25.43 | 25.67 | 25.27 | 25.42 | 00:00:00 | | 2008-05-20 | 1,401,200 | 25.34 | 25.35 | 24.96 | 25.12 | 00:00:00 | | 2008-05-21 | 2,052,500 | 25.10 | 25.30 | 24.66 | 24.66 | 00:00:00 | | 2008-05-22 | 2,858,600 | 23.80 | 24.02 | 23.35 | 23.71 | 00:00:00 | | 2008-05-23 | 1,446,800 | 23.60 | 24.01 | 23.37 | 23.82 | 00:00:00 | | 2008-05-27 | 1,918,800 | 24.03 | 24.29 | 23.81 | 24.10 | 00:00:00 | | 2008-05-28 | 2,998,900 | 24.26 | 24.40 | 23.90 | 24.03 | 00:00:00 | | 2008-05-29 | 770,100 | 23.91 | 24.72 | 23.91 | 24.61 | 00:00:00 | | 2008-05-30 | 1,751,500 | 24.58 | 24.67 | 24.12 | 24.58 | 00:00:00 | | 2008-06-02 | 1,848,200 | 24.65 | 24.93 | 24.07 | 24.67 | 00:00:00 | | 2008-06-03 | 1,348,000 | 24.80 | 24.94 | 24.54 | 24.79 | 00:00:00 | | 2008-06-04 | 1,145,500 | 24.72 | 25.14 | 24.47 | 25.02 | 00:00:00 | | 2008-06-05 | 747,400 | 25.30 | 25.46 | 24.98 | 25.43 | 00:00:00 | | 2008-06-06 | 1,975,800 | 25.06 | 25.20 | 24.55 | 24.62 | 00:00:00 | | 2008-06-09 | 2,624,700 | 24.73 | 24.83 | 24.22 | 24.55 | 00:00:00 | | 2008-06-10 | 2,134,700 | 24.40 | 25.03 | 24.36 | 24.76 | 00:00:00 | | 2008-06-11 | 2,207,200 | 24.79 | 24.84 | 24.11 | 24.26 | 00:00:00 | | 2008-06-12 | 1,155,700 | 24.39 | 24.77 | 24.25 | 24.38 | 00:00:00 | | 2008-06-13 | 1,039,800 | 24.66 | 25.29 | 24.63 | 25.26 | 00:00:00 | | 2008-06-16 | 1,341,500 | 25.26 | 25.54 | 24.84 | 25.43 | 00:00:00 | | 2008-06-17 | 891,500 | 25.53 | 25.66 | 25.07 | 25.16 | 00:00:00 | | 2008-06-18 | 1,813,800 | 24.89 | 25.33 | 24.70 | 25.11 | 00:00:00 | | 2008-06-19 | 1,099,200 | 25.15 | 25.85 | 25.03 | 25.78 | 00:00:00 | | 2008-06-20 | 1,937,900 | 25.57 | 25.71 | 25.12 | 25.19 | 00:00:00 | | 2008-06-23 | 985,300 | 25.25 | 25.37 | 24.71 | 25.00 | 00:00:00 | | 2008-06-24 | 1,810,600 | 24.95 | 25.05 | 24.24 | 24.29 | 00:00:00 | | 2008-06-25 | 1,929,900 | 24.37 | 25.00 | 24.34 | 24.79 | 00:00:00 | | 2008-06-26 | 1,097,500 | 24.61 | 24.62 | 23.79 | 23.82 | 00:00:00 | | 2008-06-27 | 1,886,400 | 23.80 | 24.14 | 23.62 | 23.67 | 00:00:00 | | 2008-06-30 | 1,979,900 | 23.55 | 24.58 | 23.47 | 23.97 | 00:00:00 | | 2008-07-01 | 1,550,800 | 23.75 | 24.00 | 23.38 | 23.89 | 00:00:00 | | 2008-07-02 | 2,680,800 | 23.88 | 24.00 | 22.81 | 22.86 | 00:00:00 | | 2008-07-03 | 1,622,700 | 23.13 | 23.13 | 22.40 | 22.47 | 00:00:00 | | 2008-07-07 | 2,159,800 | 22.39 | 22.74 | 22.00 | 22.38 | 00:00:00 | | 2008-07-08 | 3,284,200 | 22.37 | 22.70 | 21.96 | 22.65 | 00:00:00 | | 2008-07-09 | 1,743,300 | 22.64 | 23.03 | 22.25 | 22.25 | 00:00:00 | | 2008-07-10 | 2,316,800 | 22.29 | 23.32 | 22.29 | 22.88 | 00:00:00 | | 2008-07-11 | 2,145,600 | 22.49 | 23.39 | 22.33 | 23.07 | 00:00:00 | | 2008-07-14 | 2,127,800 | 23.31 | 23.46 | 22.68 | 22.83 | 00:00:00 | | 2008-07-15 | 2,713,600 | 22.57 | 22.91 | 22.43 | 22.52 | 00:00:00 | | 2008-07-16 | 1,667,400 | 22.71 | 23.78 | 22.52 | 23.63 | 00:00:00 | | 2008-07-17 | 2,189,400 | 23.71 | 24.41 | 23.62 | 24.17 | 00:00:00 | | 2008-07-18 | 2,006,400 | 23.97 | 24.25 | 23.27 | 23.58 | 00:00:00 | | 2008-07-21 | 729,300 | 23.53 | 23.81 | 23.38 | 23.52 | 00:00:00 | | 2008-07-22 | 1,872,800 | 23.24 | 23.52 | 23.06 | 23.48 | 00:00:00 | | 2008-07-23 | 1,215,500 | 23.67 | 24.11 | 23.31 | 23.91 | 00:00:00 | | 2008-07-24 | 6,846,400 | 26.11 | 29.99 | 24.85 | 25.87 | 00:00:00 | | 2008-07-25 | 1,662,800 | 25.66 | 25.97 | 25.21 | 25.32 | 00:00:00 | | 2008-07-28 | 1,319,900 | 25.32 | 25.59 | 24.71 | 24.75 | 00:00:00 | | 2008-07-29 | 1,660,900 | 24.67 | 25.74 | 24.67 | 25.50 | 00:00:00 | | 2008-07-30 | 1,750,700 | 24.66 | 26.61 | 24.66 | 26.15 | 00:00:00 | | 2008-07-31 | 1,607,300 | 25.97 | 26.01 | 25.12 | 25.29 | 00:00:00 | | 2008-08-01 | 1,122,500 | 25.34 | 25.73 | 24.86 | 25.45 | 00:00:00 | | 2008-08-04 | 843,100 | 25.47 | 25.50 | 24.64 | 25.03 | 00:00:00 | | 2008-08-05 | 1,303,100 | 25.41 | 26.32 | 25.39 | 26.30 | 00:00:00 | | 2008-08-06 | 962,800 | 26.29 | 26.29 | 25.71 | 26.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
