|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,109,400 | 18.40 | 18.88 | 18.23 | 18.43 | 00:00:00 | | 2009-01-29 | 4,401,700 | 17.66 | 17.93 | 17.08 | 17.13 | 00:00:00 | | 2009-01-30 | 2,093,300 | 17.17 | 17.54 | 16.86 | 16.95 | 00:00:00 | | 2009-02-02 | 3,053,300 | 16.86 | 16.90 | 16.27 | 16.43 | 00:00:00 | | 2009-02-03 | 2,675,600 | 16.70 | 17.11 | 16.40 | 16.99 | 00:00:00 | | 2009-02-04 | 2,192,100 | 17.24 | 17.59 | 16.77 | 16.84 | 00:00:00 | | 2009-02-05 | 2,084,300 | 16.70 | 17.57 | 16.62 | 17.48 | 00:00:00 | | 2009-02-06 | 2,265,600 | 17.34 | 18.38 | 17.31 | 18.22 | 00:00:00 | | 2009-02-09 | 1,506,500 | 18.14 | 18.43 | 17.96 | 18.12 | 00:00:00 | | 2009-02-10 | 1,901,000 | 17.87 | 18.29 | 17.21 | 17.38 | 00:00:00 | | 2009-02-11 | 1,815,000 | 17.25 | 17.72 | 17.13 | 17.50 | 00:00:00 | | 2009-02-12 | 2,483,300 | 17.05 | 17.86 | 16.85 | 17.79 | 00:00:00 | | 2009-02-13 | 1,622,200 | 17.77 | 18.12 | 17.51 | 17.53 | 00:00:00 | | 2009-02-17 | 2,498,000 | 16.66 | 17.17 | 16.59 | 16.62 | 00:00:00 | | 2009-02-18 | 2,264,100 | 16.54 | 16.97 | 16.37 | 16.87 | 00:00:00 | | 2009-02-19 | 1,744,300 | 16.91 | 17.34 | 16.43 | 16.46 | 00:00:00 | | 2009-02-20 | 3,376,600 | 16.28 | 16.78 | 15.99 | 16.65 | 00:00:00 | | 2009-02-23 | 2,743,200 | 16.69 | 16.77 | 15.90 | 16.03 | 00:00:00 | | 2009-02-24 | 2,525,700 | 16.23 | 16.64 | 15.88 | 16.45 | 00:00:00 | | 2009-02-25 | 2,033,200 | 16.34 | 16.34 | 15.70 | 16.00 | 00:00:00 | | 2009-02-26 | 2,822,300 | 16.35 | 16.35 | 15.48 | 15.61 | 00:00:00 | | 2009-02-27 | 2,744,100 | 15.50 | 15.75 | 15.16 | 15.37 | 00:00:00 | | 2009-03-02 | 4,473,500 | 14.96 | 15.10 | 14.39 | 14.54 | 00:00:00 | | 2009-03-03 | 3,184,500 | 14.73 | 14.98 | 14.49 | 14.50 | 00:00:00 | | 2009-03-04 | 2,530,400 | 14.84 | 15.25 | 14.52 | 15.01 | 00:00:00 | | 2009-03-05 | 3,229,000 | 14.87 | 14.97 | 14.46 | 14.70 | 00:00:00 | | 2009-03-06 | 3,062,000 | 14.66 | 14.94 | 14.06 | 14.41 | 00:00:00 | | 2009-03-09 | 1,863,200 | 14.22 | 14.66 | 14.22 | 14.46 | 00:00:00 | | 2009-03-10 | 3,385,700 | 14.61 | 15.67 | 14.36 | 15.66 | 00:00:00 | | 2009-03-11 | 2,130,900 | 15.72 | 16.05 | 15.44 | 15.63 | 00:00:00 | | 2009-03-12 | 2,509,700 | 15.57 | 16.71 | 15.33 | 16.63 | 00:00:00 | | 2009-03-13 | 1,887,400 | 16.50 | 16.75 | 16.03 | 16.47 | 00:00:00 | | 2009-03-16 | 1,684,300 | 16.55 | 16.77 | 16.16 | 16.21 | 00:00:00 | | 2009-03-17 | 1,752,300 | 16.28 | 16.70 | 16.09 | 16.70 | 00:00:00 | | 2009-03-18 | 2,297,900 | 16.64 | 17.58 | 16.45 | 17.37 | 00:00:00 | | 2009-03-19 | 1,770,800 | 17.54 | 17.57 | 16.97 | 17.12 | 00:00:00 | | 2009-03-20 | 3,066,000 | 17.31 | 17.43 | 16.75 | 16.77 | 00:00:00 | | 2009-03-23 | 1,387,600 | 17.17 | 18.15 | 16.81 | 18.15 | 00:00:00 | | 2009-03-24 | 1,758,200 | 17.91 | 18.18 | 17.51 | 17.52 | 00:00:00 | | 2009-03-25 | 2,352,700 | 17.69 | 18.26 | 17.08 | 17.61 | 00:00:00 | | 2009-03-26 | 2,847,100 | 17.82 | 18.95 | 17.75 | 18.90 | 00:00:00 | | 2009-03-27 | 1,760,800 | 18.50 | 18.71 | 18.22 | 18.44 | 00:00:00 | | 2009-03-30 | 2,266,300 | 17.98 | 18.29 | 17.25 | 17.42 | 00:00:00 | | 2009-03-31 | 2,329,900 | 17.70 | 18.18 | 17.54 | 17.83 | 00:00:00 | | 2009-04-01 | 3,375,200 | 17.61 | 18.29 | 16.95 | 18.23 | 00:00:00 | | 2009-04-02 | 4,165,200 | 18.65 | 20.15 | 18.37 | 19.76 | 00:00:00 | | 2009-04-03 | 1,928,500 | 19.76 | 19.98 | 19.38 | 19.95 | 00:00:00 | | 2009-04-06 | 1,466,100 | 19.90 | 19.93 | 19.23 | 19.55 | 00:00:00 | | 2009-04-07 | 1,317,800 | 19.25 | 19.38 | 18.77 | 18.92 | 00:00:00 | | 2009-04-08 | 1,203,300 | 18.93 | 19.18 | 18.56 | 19.12 | 00:00:00 | | 2009-04-09 | 1,603,000 | 20.60 | 20.60 | 18.98 | 20.52 | 00:00:00 | | 2009-04-13 | 1,649,000 | 20.37 | 20.46 | 19.91 | 20.20 | 00:00:00 | | 2009-04-14 | 1,493,000 | 19.92 | 20.16 | 19.46 | 19.59 | 00:00:00 | | 2009-04-15 | 1,087,900 | 19.48 | 20.07 | 19.36 | 20.03 | 00:00:00 | | 2009-04-16 | 1,184,000 | 20.14 | 20.94 | 19.89 | 20.82 | 00:00:00 | | 2009-04-17 | 1,942,400 | 20.91 | 21.57 | 20.72 | 21.50 | 00:00:00 | | 2009-04-20 | 1,744,100 | 21.14 | 21.14 | 20.24 | 20.28 | 00:00:00 | | 2009-04-21 | 4,078,000 | 20.12 | 22.15 | 19.78 | 22.02 | 00:00:00 | | 2009-04-22 | 4,523,900 | 22.36 | 24.55 | 22.11 | 23.57 | 00:00:00 | | 2009-04-23 | 5,287,800 | 23.57 | 23.57 | 21.05 | 21.37 | 00:00:00 | | 2009-04-24 | 3,657,200 | 21.15 | 23.58 | 21.15 | 23.46 | 00:00:00 | | 2009-04-27 | 2,818,400 | 22.61 | 23.56 | 22.61 | 23.04 | 00:00:00 | | 2009-04-28 | 2,509,600 | 22.72 | 23.46 | 22.45 | 22.75 | 00:00:00 | | 2009-04-29 | 2,133,300 | 23.04 | 24.47 | 22.90 | 24.20 | 00:00:00 | | 2009-04-30 | 2,511,700 | 24.39 | 24.96 | 23.95 | 24.02 | 00:00:00 | | 2009-05-01 | 1,971,200 | 24.25 | 24.25 | 23.52 | 23.76 | 00:00:00 | | 2009-05-04 | 2,273,100 | 24.05 | 24.05 | 23.44 | 23.78 | 00:00:00 | | 2009-05-05 | 1,821,400 | 23.65 | 24.07 | 23.28 | 23.54 | 00:00:00 | | 2009-05-06 | 2,121,800 | 23.82 | 24.01 | 23.51 | 23.85 | 00:00:00 | | 2009-05-07 | 2,264,700 | 24.01 | 24.01 | 23.33 | 23.53 | 00:00:00 | | 2009-05-08 | 1,347,100 | 23.79 | 24.00 | 23.45 | 23.79 | 00:00:00 | | 2009-05-11 | 2,696,800 | 23.79 | 24.23 | 23.62 | 23.82 | 00:00:00 | | 2009-05-12 | 2,631,400 | 24.00 | 24.10 | 22.96 | 23.21 | 00:00:00 | | 2009-05-13 | 2,672,400 | 22.78 | 22.88 | 21.99 | 22.13 | 00:00:00 | | 2009-05-14 | 1,166,600 | 22.25 | 22.39 | 21.90 | 22.20 | 00:00:00 | | 2009-05-15 | 1,729,300 | 22.11 | 22.41 | 21.87 | 21.96 | 00:00:00 | | 2009-05-18 | 1,417,600 | 22.21 | 22.70 | 21.79 | 22.68 | 00:00:00 | | 2009-05-19 | 1,307,900 | 22.62 | 22.96 | 22.29 | 22.67 | 00:00:00 | | 2009-05-20 | 1,359,400 | 22.83 | 23.14 | 22.51 | 22.58 | 00:00:00 | | 2009-05-21 | 1,921,200 | 22.26 | 22.26 | 21.69 | 21.92 | 00:00:00 | | 2009-05-22 | 1,128,400 | 21.92 | 22.07 | 21.48 | 21.65 | 00:00:00 | | 2009-05-26 | 2,495,000 | 20.74 | 22.26 | 20.71 | 21.98 | 00:00:00 | | 2009-05-27 | 1,518,900 | 21.97 | 22.14 | 21.16 | 21.17 | 00:00:00 | | 2009-05-28 | 1,768,500 | 21.43 | 21.64 | 20.50 | 21.11 | 00:00:00 | | 2009-05-29 | 1,388,600 | 21.17 | 21.54 | 20.99 | 21.39 | 00:00:00 | | 2009-06-01 | 1,552,800 | 21.74 | 22.67 | 21.56 | 22.62 | 00:00:00 | | 2009-06-02 | 1,334,200 | 22.50 | 23.09 | 22.48 | 22.88 | 00:00:00 | | 2009-06-03 | 1,633,900 | 22.71 | 22.91 | 21.98 | 22.14 | 00:00:00 | | 2009-06-04 | 1,417,500 | 22.31 | 22.41 | 21.75 | 22.08 | 00:00:00 | | 2009-06-05 | 2,176,000 | 22.49 | 23.11 | 22.39 | 22.85 | 00:00:00 | | 2009-06-08 | 1,453,100 | 22.79 | 23.36 | 22.51 | 23.12 | 00:00:00 | | 2009-06-09 | 1,717,300 | 23.23 | 23.41 | 22.91 | 23.15 | 00:00:00 | | 2009-06-10 | 1,475,500 | 23.54 | 23.56 | 22.46 | 22.80 | 00:00:00 | | 2009-06-11 | 1,434,400 | 22.88 | 23.21 | 22.86 | 22.97 | 00:00:00 | | 2009-06-12 | 1,839,000 | 22.85 | 22.85 | 22.07 | 22.50 | 00:00:00 | | 2009-06-15 | 1,633,500 | 22.18 | 22.46 | 21.76 | 22.03 | 00:00:00 | | 2009-06-16 | 1,315,800 | 22.09 | 22.28 | 21.60 | 21.66 | 00:00:00 | | 2009-06-17 | 1,251,700 | 21.62 | 22.19 | 21.37 | 21.99 | 00:00:00 | | 2009-06-18 | 968,000 | 21.89 | 22.20 | 21.73 | 22.14 | 00:00:00 | | 2009-06-19 | 1,965,200 | 22.41 | 22.62 | 21.98 | 22.10 | 00:00:00 | | 2009-06-22 | 1,071,400 | 21.94 | 22.04 | 21.59 | 21.59 | 00:00:00 | | 2009-06-23 | 1,040,100 | 21.75 | 21.90 | 21.26 | 21.48 | 00:00:00 | | 2009-06-24 | 918,900 | 21.68 | 22.00 | 21.58 | 21.80 | 00:00:00 | | 2009-06-25 | 2,084,200 | 21.52 | 23.00 | 21.47 | 22.96 | 00:00:00 | | 2009-06-26 | 2,181,700 | 22.90 | 23.36 | 22.76 | 23.20 | 00:00:00 | | 2009-06-29 | 1,307,700 | 23.14 | 23.54 | 22.82 | 23.35 | 00:00:00 | | 2009-06-30 | 2,175,400 | 23.33 | 23.72 | 23.23 | 23.62 | 00:00:00 | | 2009-07-01 | 2,103,800 | 23.67 | 24.18 | 23.33 | 23.58 | 00:00:00 | | 2009-07-02 | 2,131,800 | 23.07 | 23.58 | 21.35 | 21.35 | 00:00:00 | | 2009-07-06 | 1,893,200 | 21.45 | 21.75 | 21.05 | 21.57 | 00:00:00 | | 2009-07-07 | 1,689,400 | 21.37 | 21.50 | 20.69 | 20.73 | 00:00:00 | | 2009-07-08 | 2,212,200 | 20.95 | 20.98 | 20.24 | 20.57 | 00:00:00 | | 2009-07-09 | 2,469,200 | 20.67 | 21.24 | 20.49 | 20.98 | 00:00:00 | | 2009-07-10 | 1,495,300 | 20.76 | 21.26 | 20.72 | 20.84 | 00:00:00 | | 2009-07-13 | 1,744,600 | 20.86 | 21.12 | 20.39 | 21.08 | 00:00:00 | | 2009-07-14 | 920,400 | 21.14 | 21.38 | 20.90 | 21.36 | 00:00:00 | | 2009-07-15 | 1,768,000 | 21.66 | 22.71 | 21.64 | 22.62 | 00:00:00 | | 2009-07-16 | 2,727,700 | 21.77 | 22.50 | 21.65 | 22.40 | 00:00:00 | | 2009-07-17 | 1,605,100 | 22.32 | 22.74 | 22.04 | 22.62 | 00:00:00 | | 2009-07-20 | 1,746,700 | 22.66 | 23.15 | 22.58 | 23.07 | 00:00:00 | | 2009-07-21 | 2,169,700 | 23.35 | 23.51 | 23.03 | 23.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
