TR4DER - Robert Half Inter [RHI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	606,200	28.94	29.12	28.00	28.62	00:00:00
2000-06-26	829,500	28.81	28.94	28.38	28.88	00:00:00
2000-06-27	730,500	28.88	29.81	28.25	28.69	00:00:00
2000-06-28	783,200	28.56	30.00	28.50	29.62	00:00:00
2000-06-29	2,228,400	29.50	30.50	29.25	29.69	00:00:00
2000-06-30	818,500	29.81	29.81	28.48	28.48	00:00:00
2000-07-03	297,900	28.62	30.25	28.50	30.12	00:00:00
2000-07-05	747,400	30.12	30.12	28.75	30.12	00:00:00
2000-07-06	1,320,700	30.00	31.38	29.88	30.56	00:00:00
2000-07-07	1,204,000	30.81	31.50	30.69	31.44	00:00:00
2000-07-10	584,900	31.38	31.44	30.62	31.00	00:00:00
2000-07-11	341,500	31.00	31.12	30.19	30.50	00:00:00
2000-07-12	949,100	30.75	31.62	30.75	31.31	00:00:00
2000-07-13	546,500	31.50	31.88	31.25	31.50	00:00:00
2000-07-14	1,382,400	31.50	31.69	31.44	31.69	00:00:00
2000-07-17	1,481,100	33.50	34.81	32.56	34.75	00:00:00
2000-07-18	536,400	34.62	34.69	33.56	34.38	00:00:00
2000-07-19	544,300	34.25	34.38	33.75	34.25	00:00:00
2000-07-20	691,600	34.31	34.75	31.94	34.50	00:00:00
2000-07-21	1,228,200	34.75	35.31	33.50	34.06	00:00:00
2000-07-24	971,800	34.06	34.25	33.25	34.00	00:00:00
2000-07-25	933,800	34.00	34.19	33.62	33.94	00:00:00
2000-07-26	489,300	33.50	33.88	32.56	33.50	00:00:00
2000-07-27	810,000	33.62	34.31	33.38	34.19	00:00:00
2000-07-28	291,100	34.00	34.00	33.38	33.81	00:00:00
2000-07-31	854,900	33.88	34.38	33.69	34.38	00:00:00
2000-08-01	530,800	34.19	34.56	34.00	34.50	00:00:00
2000-08-02	1,156,400	34.12	34.75	33.62	34.19	00:00:00
2000-08-03	220,600	34.12	34.25	33.19	34.12	00:00:00
2000-08-04	345,200	33.88	35.00	33.88	34.12	00:00:00
2000-08-07	475,000	34.12	34.12	33.31	33.75	00:00:00
2000-08-08	638,500	33.75	34.00	33.38	33.50	00:00:00
2000-08-09	162,200	33.69	33.69	32.62	32.81	00:00:00
2000-08-10	276,600	33.06	33.38	32.75	33.19	00:00:00
2000-08-11	357,200	32.50	33.50	32.31	33.50	00:00:00
2000-08-14	277,400	33.25	33.50	33.25	33.50	00:00:00
2000-08-15	500,900	33.50	33.50	32.50	32.56	00:00:00
2000-08-16	226,300	32.75	32.94	32.00	32.69	00:00:00
2000-08-17	300,300	32.44	33.00	32.31	33.00	00:00:00
2000-08-18	257,600	32.25	33.00	32.25	32.94	00:00:00
2000-08-21	896,100	32.69	33.06	30.75	32.94	00:00:00
2000-08-22	348,100	32.94	33.00	32.25	32.81	00:00:00
2000-08-23	376,300	33.06	33.25	32.12	32.88	00:00:00
2000-08-24	695,500	32.75	32.88	30.25	32.31	00:00:00
2000-08-25	780,100	32.44	33.12	32.00	32.94	00:00:00
2000-08-28	6,544	33.00	33.00	31.81	32.16	00:00:00
2000-08-29	10,588	32.38	32.38	31.38	32.31	00:00:00
2000-08-30	484,700	32.06	32.12	31.12	31.62	00:00:00
2000-08-31	688,200	31.88	32.44	31.06	31.81	00:00:00
2000-09-01	583,600	31.81	32.06	30.38	30.81	00:00:00
2000-09-05	952,400	30.69	31.19	30.00	30.44	00:00:00
2000-09-06	851,400	30.44	31.25	30.44	30.75	00:00:00
2000-09-07	262,400	30.12	30.75	29.88	30.25	00:00:00
2000-09-08	857,400	30.19	30.75	29.94	30.50	00:00:00
2000-09-11	530,200	30.50	31.25	30.50	31.00	00:00:00
2000-09-12	898,500	31.25	31.56	31.25	31.44	00:00:00
2000-09-13	347,700	31.19	31.44	31.06	31.31	00:00:00
2000-09-14	536,200	31.38	31.62	31.25	31.56	00:00:00
2000-09-15	526,600	31.25	31.88	30.75	31.34	00:00:00
2000-09-18	520,000	31.88	31.88	30.06	30.06	00:00:00
2000-09-19	645,000	30.12	31.00	29.88	30.56	00:00:00
2000-09-20	250,100	30.81	31.25	30.56	30.62	00:00:00
2000-09-21	588,700	30.88	32.31	30.56	31.69	00:00:00
2000-09-22	561,100	31.50	32.50	31.50	32.44	00:00:00
2000-09-25	286,700	32.44	32.62	31.75	32.38	00:00:00
2000-09-26	388,600	32.38	32.56	32.06	32.31	00:00:00
2000-09-27	830,400	32.50	35.12	32.50	33.88	00:00:00
2000-09-28	1,019,000	33.88	34.81	33.12	34.44	00:00:00
2000-09-29	616,000	34.50	35.31	34.38	34.69	00:00:00
2000-10-02	757,600	35.12	35.94	35.00	35.56	00:00:00
2000-10-03	949,500	35.75	37.38	35.62	35.69	00:00:00
2000-10-04	405,500	37.19	37.75	36.00	36.81	00:00:00
2000-10-05	552,200	36.69	37.19	36.25	37.19	00:00:00
2000-10-06	614,600	37.19	38.12	36.12	37.56	00:00:00
2000-10-09	533,700	37.81	38.62	37.50	37.62	00:00:00
2000-10-10	2,461,000	37.00	37.44	30.62	33.00	00:00:00
2000-10-11	1,325,700	33.00	33.00	30.88	32.00	00:00:00
2000-10-12	502,500	32.00	32.25	31.50	31.69	00:00:00
2000-10-13	736,600	31.50	34.38	31.44	33.50	00:00:00
2000-10-16	540,500	33.62	33.75	32.00	32.38	00:00:00
2000-10-17	461,500	32.62	32.62	30.75	31.00	00:00:00
2000-10-18	1,348,300	30.62	30.62	27.38	27.75	00:00:00
2000-10-19	1,090,800	27.75	29.62	27.75	28.50	00:00:00
2000-10-20	492,500	28.62	30.00	28.56	29.81	00:00:00
2000-10-23	784,400	29.25	32.19	29.00	32.06	00:00:00
2000-10-24	546,400	31.00	31.56	29.88	30.25	00:00:00
2000-10-25	424,600	30.25	30.75	30.06	30.75	00:00:00
2000-10-26	1,186,100	30.62	30.69	27.56	28.00	00:00:00
2000-10-27	1,169,800	28.75	29.62	28.62	29.00	00:00:00
2000-10-30	423,200	29.50	29.50	28.50	28.69	00:00:00
2000-10-31	619,800	28.62	30.81	28.50	30.50	00:00:00
2000-11-01	295,900	30.25	30.25	29.00	29.56	00:00:00
2000-11-02	323,700	29.12	31.44	29.12	30.94	00:00:00
2000-11-03	261,800	31.00	31.38	30.00	30.44	00:00:00
2000-11-06	407,300	31.12	32.00	31.00	31.06	00:00:00
2000-11-07	281,600	31.75	31.94	31.06	31.69	00:00:00
2000-11-08	272,400	31.44	32.50	31.25	32.00	00:00:00
2000-11-09	400,100	31.50	31.75	29.69	30.12	00:00:00
2000-11-10	303,800	30.12	30.25	29.62	30.00	00:00:00
2000-11-13	495,100	30.00	30.00	28.88	29.81	00:00:00
2000-11-14	236,200	30.31	31.12	29.38	30.31	00:00:00
2000-11-15	323,000	30.31	32.25	30.19	32.25	00:00:00
2000-11-16	242,300	32.00	32.06	30.69	30.81	00:00:00
2000-11-17	262,600	31.06	31.88	30.75	31.56	00:00:00
2000-11-20	189,800	31.56	32.00	30.88	31.50	00:00:00
2000-11-21	318,300	31.50	31.69	31.06	31.62	00:00:00
2000-11-22	222,200	31.50	31.62	30.94	31.62	00:00:00
2000-11-24	74,200	31.88	31.88	31.31	31.69	00:00:00
2000-11-27	360,300	31.69	32.38	31.25	32.38	00:00:00
2000-11-28	417,300	32.25	32.31	31.00	31.00	00:00:00
2000-11-29	322,800	31.00	31.00	30.12	30.31	00:00:00
2000-11-30	518,900	30.31	30.88	29.31	29.88	00:00:00
2000-12-01	440,200	29.94	31.56	29.44	30.00	00:00:00
2000-12-04	20,874,200	32.50	33.88	30.75	32.06	00:00:00
2000-12-05	2,614,600	31.56	33.00	31.56	31.94	00:00:00
2000-12-06	1,583,300	31.12	31.12	29.38	29.50	00:00:00
2000-12-07	1,161,600	29.75	31.00	29.25	30.62	00:00:00
2000-12-08	1,155,300	30.75	32.00	30.75	31.00	00:00:00
2000-12-11	407,400	31.00	31.00	30.12	30.25	00:00:00
2000-12-12	702,600	30.50	31.25	29.88	31.00	00:00:00
2000-12-13	461,100	31.00	31.12	30.44	30.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>