|
 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 | | 2008-08-06 | 962,800 | 26.29 | 26.29 | 25.71 | 26.04 | 00:00:00 | | 2008-08-07 | 2,067,600 | 25.57 | 26.34 | 25.56 | 25.77 | 00:00:00 | | 2008-08-08 | 1,340,800 | 25.77 | 27.00 | 25.77 | 26.92 | 00:00:00 | | 2008-08-11 | 2,011,700 | 26.72 | 28.15 | 26.66 | 27.78 | 00:00:00 | | 2008-08-12 | 1,419,100 | 27.59 | 27.69 | 26.95 | 27.04 | 00:00:00 | | 2008-08-13 | 1,112,500 | 27.00 | 27.38 | 26.66 | 27.20 | 00:00:00 | | 2008-08-14 | 1,566,200 | 27.07 | 28.15 | 26.78 | 27.78 | 00:00:00 | | 2008-08-15 | 1,577,200 | 27.81 | 28.37 | 27.78 | 28.31 | 00:00:00 | | 2008-08-18 | 2,472,700 | 27.00 | 27.62 | 26.32 | 26.56 | 00:00:00 | | 2008-08-19 | 976,900 | 26.34 | 26.43 | 25.72 | 25.97 | 00:00:00 | | 2008-08-20 | 937,700 | 26.11 | 26.28 | 25.58 | 25.99 | 00:00:00 | | 2008-08-21 | 585,600 | 25.48 | 25.92 | 25.48 | 25.82 | 00:00:00 | | 2008-08-22 | 713,000 | 25.94 | 26.26 | 25.74 | 26.20 | 00:00:00 | | 2008-08-25 | 734,100 | 26.12 | 26.17 | 25.29 | 25.63 | 00:00:00 | | 2008-08-26 | 831,900 | 25.57 | 25.77 | 25.34 | 25.65 | 00:00:00 | | 2008-08-27 | 508,900 | 25.64 | 26.11 | 25.53 | 25.87 | 00:00:00 | | 2008-08-28 | 956,100 | 25.91 | 26.16 | 25.78 | 25.96 | 00:00:00 | | 2008-08-29 | 980,100 | 25.90 | 26.03 | 25.57 | 25.60 | 00:00:00 | | 2008-09-02 | 1,064,100 | 25.96 | 26.51 | 25.68 | 25.79 | 00:00:00 | | 2008-09-03 | 1,267,200 | 25.78 | 26.21 | 25.71 | 26.11 | 00:00:00 | | 2008-09-04 | 2,831,400 | 24.90 | 25.36 | 24.64 | 24.96 | 00:00:00 | | 2008-09-05 | 1,880,400 | 24.84 | 25.25 | 24.64 | 25.09 | 00:00:00 | | 2008-09-08 | 1,204,000 | 25.98 | 25.99 | 25.32 | 25.82 | 00:00:00 | | 2008-09-09 | 2,251,400 | 25.72 | 26.25 | 25.53 | 26.08 | 00:00:00 | | 2008-09-10 | 1,626,100 | 26.23 | 26.23 | 25.37 | 25.86 | 00:00:00 | | 2008-09-11 | 1,425,600 | 25.53 | 26.17 | 25.40 | 26.16 | 00:00:00 | | 2008-09-12 | 1,320,100 | 26.00 | 26.89 | 25.95 | 26.69 | 00:00:00 | | 2008-09-15 | 1,486,700 | 26.40 | 26.40 | 25.12 | 25.18 | 00:00:00 | | 2008-09-16 | 1,937,100 | 24.64 | 25.31 | 24.22 | 25.20 | 00:00:00 | | 2008-09-17 | 3,032,500 | 24.67 | 24.98 | 23.64 | 23.72 | 00:00:00 | | 2008-09-18 | 3,703,700 | 24.00 | 25.88 | 23.25 | 25.59 | 00:00:00 | | 2008-09-19 | 4,606,200 | 25.80 | 28.69 | 25.75 | 28.14 | 00:00:00 | | 2008-09-22 | 1,800,000 | 27.84 | 28.26 | 26.23 | 26.35 | 00:00:00 | | 2008-09-23 | 1,969,700 | 26.86 | 26.86 | 25.44 | 25.95 | 00:00:00 | | 2008-09-24 | 2,002,800 | 25.80 | 26.45 | 25.72 | 25.95 | 00:00:00 | | 2008-09-25 | 1,255,300 | 26.07 | 26.17 | 25.40 | 25.69 | 00:00:00 | | 2008-09-26 | 1,301,400 | 25.48 | 25.64 | 25.13 | 25.49 | 00:00:00 | | 2008-09-29 | 2,122,200 | 22.40 | 24.39 | 22.40 | 23.18 | 00:00:00 | | 2008-09-30 | 2,029,300 | 23.73 | 24.75 | 23.49 | 24.75 | 00:00:00 | | 2008-10-01 | 1,515,300 | 24.48 | 24.64 | 23.52 | 23.83 | 00:00:00 | | 2008-10-02 | 1,568,100 | 23.61 | 23.82 | 22.09 | 22.10 | 00:00:00 | | 2008-10-03 | 1,845,400 | 22.65 | 22.69 | 21.30 | 21.36 | 00:00:00 | | 2008-10-06 | 2,587,000 | 20.62 | 21.34 | 19.66 | 21.05 | 00:00:00 | | 2008-10-07 | 1,945,800 | 21.35 | 21.64 | 20.03 | 20.23 | 00:00:00 | | 2008-10-08 | 2,104,800 | 19.48 | 21.05 | 19.48 | 20.22 | 00:00:00 | | 2008-10-09 | 1,900,800 | 19.37 | 20.44 | 18.47 | 18.47 | 00:00:00 | | 2008-10-10 | 5,117,800 | 17.48 | 20.93 | 16.02 | 19.76 | 00:00:00 | | 2008-10-13 | 2,076,700 | 18.96 | 20.75 | 18.96 | 20.53 | 00:00:00 | | 2008-10-14 | 3,026,100 | 21.94 | 21.94 | 19.00 | 19.79 | 00:00:00 | | 2008-10-15 | 1,578,100 | 19.33 | 19.50 | 17.85 | 17.88 | 00:00:00 | | 2008-10-16 | 3,288,600 | 17.67 | 18.70 | 17.25 | 18.69 | 00:00:00 | | 2008-10-17 | 1,542,800 | 17.82 | 19.47 | 17.02 | 18.63 | 00:00:00 | | 2008-10-20 | 1,470,600 | 18.40 | 19.89 | 18.38 | 19.89 | 00:00:00 | | 2008-10-21 | 1,477,800 | 19.30 | 19.94 | 18.71 | 18.72 | 00:00:00 | | 2008-10-22 | 3,119,500 | 18.37 | 18.51 | 16.71 | 17.31 | 00:00:00 | | 2008-10-23 | 5,231,600 | 15.21 | 16.83 | 14.31 | 16.39 | 00:00:00 | | 2008-10-24 | 2,709,500 | 14.66 | 16.20 | 14.66 | 15.78 | 00:00:00 | | 2008-10-27 | 2,429,400 | 15.45 | 16.58 | 15.06 | 15.95 | 00:00:00 | | 2008-10-28 | 2,738,600 | 16.08 | 17.32 | 15.28 | 17.32 | 00:00:00 | | 2008-10-29 | 1,579,200 | 17.28 | 18.19 | 16.68 | 17.24 | 00:00:00 | | 2008-10-30 | 1,913,400 | 18.99 | 18.99 | 17.35 | 18.25 | 00:00:00 | | 2008-10-31 | 1,715,300 | 18.11 | 19.19 | 17.99 | 18.87 | 00:00:00 | | 2008-11-03 | 1,210,700 | 18.77 | 19.30 | 18.73 | 19.20 | 00:00:00 | | 2008-11-04 | 1,893,300 | 19.62 | 20.06 | 19.06 | 20.05 | 00:00:00 | | 2008-11-05 | 2,012,100 | 20.00 | 20.00 | 18.75 | 18.79 | 00:00:00 | | 2008-11-06 | 1,952,400 | 18.62 | 18.92 | 17.72 | 17.85 | 00:00:00 | | 2008-11-07 | 1,439,000 | 17.87 | 18.30 | 17.87 | 18.28 | 00:00:00 | | 2008-11-10 | 1,781,200 | 18.70 | 18.90 | 17.91 | 17.99 | 00:00:00 | | 2008-11-11 | 1,844,500 | 17.73 | 18.50 | 17.46 | 17.99 | 00:00:00 | | 2008-11-12 | 2,069,500 | 17.69 | 17.92 | 17.29 | 17.32 | 00:00:00 | | 2008-11-13 | 2,273,600 | 17.47 | 19.23 | 16.79 | 19.23 | 00:00:00 | | 2008-11-14 | 2,290,400 | 18.88 | 19.07 | 17.78 | 17.81 | 00:00:00 | | 2008-11-17 | 1,610,100 | 17.58 | 18.27 | 17.29 | 17.90 | 00:00:00 | | 2008-11-18 | 2,459,000 | 18.00 | 18.47 | 17.85 | 18.32 | 00:00:00 | | 2008-11-19 | 1,925,600 | 18.39 | 18.64 | 17.47 | 17.54 | 00:00:00 | | 2008-11-20 | 3,259,700 | 17.28 | 18.46 | 16.55 | 16.66 | 00:00:00 | | 2008-11-21 | 2,971,000 | 16.91 | 18.37 | 16.35 | 18.28 | 00:00:00 | | 2008-11-24 | 3,689,200 | 16.65 | 18.78 | 16.65 | 18.55 | 00:00:00 | | 2008-11-25 | 2,539,800 | 19.07 | 19.26 | 18.31 | 19.02 | 00:00:00 | | 2008-11-26 | 2,149,800 | 18.79 | 20.46 | 18.59 | 20.16 | 00:00:00 | | 2008-11-28 | 850,900 | 20.17 | 21.15 | 20.09 | 20.89 | 00:00:00 | | 2008-12-01 | 1,876,700 | 20.25 | 20.37 | 18.91 | 18.91 | 00:00:00 | | 2008-12-02 | 1,922,100 | 19.21 | 19.64 | 18.63 | 19.42 | 00:00:00 | | 2008-12-03 | 2,091,700 | 18.88 | 19.90 | 18.71 | 19.55 | 00:00:00 | | 2008-12-04 | 2,073,800 | 19.20 | 19.72 | 18.46 | 18.84 | 00:00:00 | | 2008-12-05 | 1,967,500 | 18.60 | 20.00 | 18.01 | 19.99 | 00:00:00 | | 2008-12-08 | 3,247,500 | 19.99 | 20.96 | 19.21 | 19.43 | 00:00:00 | | 2008-12-09 | 3,266,200 | 19.49 | 19.77 | 18.91 | 19.14 | 00:00:00 | | 2008-12-10 | 2,554,300 | 19.42 | 20.13 | 19.06 | 19.75 | 00:00:00 | | 2008-12-11 | 1,771,900 | 19.40 | 19.49 | 18.15 | 18.31 | 00:00:00 | | 2008-12-12 | 2,340,200 | 18.04 | 18.63 | 17.82 | 18.21 | 00:00:00 | | 2008-12-15 | 1,740,800 | 18.35 | 18.38 | 17.69 | 17.97 | 00:00:00 | | 2008-12-16 | 2,258,100 | 18.31 | 19.30 | 17.95 | 19.20 | 00:00:00 | | 2008-12-17 | 1,743,900 | 19.01 | 19.79 | 18.71 | 19.61 | 00:00:00 | | 2008-12-18 | 1,819,200 | 19.67 | 19.96 | 19.20 | 19.50 | 00:00:00 | | 2008-12-19 | 2,011,200 | 19.63 | 20.14 | 19.45 | 19.83 | 00:00:00 | | 2008-12-22 | 2,128,300 | 19.62 | 19.74 | 18.20 | 18.73 | 00:00:00 | | 2008-12-23 | 1,661,900 | 19.23 | 19.34 | 18.73 | 18.88 | 00:00:00 | | 2008-12-24 | 470,200 | 19.22 | 19.22 | 18.81 | 18.95 | 00:00:00 | | 2008-12-26 | 434,000 | 19.05 | 19.28 | 18.95 | 19.26 | 00:00:00 | | 2008-12-29 | 807,700 | 18.91 | 19.48 | 18.89 | 19.14 | 00:00:00 | | 2008-12-30 | 1,519,400 | 19.31 | 20.02 | 19.21 | 20.00 | 00:00:00 | | 2008-12-31 | 1,773,800 | 20.15 | 21.01 | 20.04 | 20.82 | 00:00:00 | | 2009-01-02 | 1,606,800 | 21.09 | 21.45 | 20.66 | 21.35 | 00:00:00 | | 2009-01-05 | 2,519,200 | 21.17 | 21.26 | 20.32 | 20.64 | 00:00:00 | | 2009-01-06 | 2,158,400 | 20.85 | 21.16 | 20.50 | 20.71 | 00:00:00 | | 2009-01-07 | 2,038,300 | 20.40 | 20.40 | 19.33 | 19.64 | 00:00:00 | | 2009-01-08 | 2,388,100 | 19.18 | 19.80 | 18.96 | 19.67 | 00:00:00 | | 2009-01-09 | 1,645,100 | 19.67 | 19.89 | 18.91 | 19.15 | 00:00:00 | | 2009-01-12 | 2,246,300 | 19.07 | 19.10 | 18.55 | 18.77 | 00:00:00 | | 2009-01-13 | 2,411,100 | 18.76 | 19.13 | 18.48 | 19.03 | 00:00:00 | | 2009-01-14 | 2,739,700 | 18.85 | 18.85 | 17.84 | 17.98 | 00:00:00 | | 2009-01-15 | 2,527,000 | 18.07 | 19.00 | 17.27 | 18.61 | 00:00:00 | | 2009-01-16 | 1,358,500 | 18.94 | 18.94 | 18.00 | 18.60 | 00:00:00 | | 2009-01-20 | 1,500,100 | 18.45 | 18.61 | 17.50 | 17.55 | 00:00:00 | | 2009-01-21 | 2,490,100 | 17.94 | 18.08 | 17.07 | 17.99 | 00:00:00 | | 2009-01-22 | 1,781,100 | 17.94 | 17.94 | 17.09 | 17.53 | 00:00:00 | | 2009-01-23 | 1,468,700 | 17.09 | 17.64 | 16.88 | 17.39 | 00:00:00 | | 2009-01-26 | 1,575,700 | 17.53 | 17.86 | 17.25 | 17.61 | 00:00:00 | | 2009-01-27 | 2,277,600 | 17.70 | 18.17 | 17.49 | 18.14 | 00:00:00 | | 2009-01-28 | 3,109,400 | 18.40 | 18.88 | 18.23 | 18.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
