|
 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 | | 2001-06-07 | 395,600 | 27.98 | 28.14 | 27.50 | 27.81 | 00:00:00 | | 2001-06-08 | 174,200 | 27.85 | 28.20 | 27.59 | 27.91 | 00:00:00 | | 2001-06-11 | 155,600 | 27.90 | 28.08 | 27.50 | 27.51 | 00:00:00 | | 2001-06-12 | 482,300 | 27.20 | 28.06 | 27.20 | 28.00 | 00:00:00 | | 2001-06-13 | 449,900 | 28.00 | 28.20 | 27.74 | 27.99 | 00:00:00 | | 2001-06-14 | 1,450,900 | 27.99 | 28.10 | 26.97 | 27.00 | 00:00:00 | | 2001-06-15 | 789,300 | 27.00 | 27.15 | 26.62 | 26.96 | 00:00:00 | | 2001-06-18 | 425,900 | 26.95 | 27.12 | 26.70 | 26.79 | 00:00:00 | | 2001-06-19 | 619,600 | 26.60 | 26.95 | 26.05 | 26.37 | 00:00:00 | | 2001-06-20 | 405,500 | 26.37 | 27.15 | 26.37 | 26.75 | 00:00:00 | | 2001-06-21 | 1,037,000 | 26.40 | 26.58 | 25.25 | 25.43 | 00:00:00 | | 2001-06-22 | 840,200 | 25.65 | 25.75 | 25.12 | 25.60 | 00:00:00 | | 2001-06-25 | 493,900 | 25.45 | 25.60 | 24.75 | 25.02 | 00:00:00 | | 2001-06-26 | 2,727,500 | 22.60 | 25.10 | 22.60 | 24.80 | 00:00:00 | | 2001-06-27 | 1,070,900 | 24.65 | 25.50 | 24.65 | 25.42 | 00:00:00 | | 2001-06-28 | 475,900 | 25.51 | 26.00 | 25.11 | 25.32 | 00:00:00 | | 2001-06-29 | 851,700 | 25.32 | 25.49 | 24.82 | 24.89 | 00:00:00 | | 2001-07-02 | 884,700 | 25.18 | 26.10 | 24.34 | 24.35 | 00:00:00 | | 2001-07-03 | 783,400 | 24.36 | 26.50 | 24.35 | 26.26 | 00:00:00 | | 2001-07-05 | 432,900 | 26.21 | 26.40 | 25.67 | 25.68 | 00:00:00 | | 2001-07-06 | 372,000 | 25.68 | 25.68 | 24.55 | 24.87 | 00:00:00 | | 2001-07-09 | 367,500 | 24.90 | 25.15 | 24.17 | 24.18 | 00:00:00 | | 2001-07-10 | 639,700 | 24.50 | 24.55 | 23.00 | 23.21 | 00:00:00 | | 2001-07-11 | 1,536,700 | 23.10 | 24.20 | 22.55 | 23.75 | 00:00:00 | | 2001-07-12 | 569,700 | 23.95 | 24.80 | 23.76 | 24.53 | 00:00:00 | | 2001-07-13 | 290,600 | 24.40 | 25.23 | 24.26 | 24.36 | 00:00:00 | | 2001-07-16 | 213,800 | 24.36 | 24.45 | 23.99 | 24.07 | 00:00:00 | | 2001-07-17 | 390,600 | 24.15 | 25.08 | 23.55 | 24.98 | 00:00:00 | | 2001-07-18 | 374,400 | 24.78 | 24.95 | 24.00 | 24.15 | 00:00:00 | | 2001-07-19 | 1,021,700 | 24.40 | 25.39 | 24.30 | 25.36 | 00:00:00 | | 2001-07-20 | 458,700 | 25.40 | 26.19 | 25.25 | 25.60 | 00:00:00 | | 2001-07-23 | 545,100 | 25.40 | 25.85 | 25.30 | 25.30 | 00:00:00 | | 2001-07-24 | 619,300 | 25.25 | 25.41 | 25.11 | 25.15 | 00:00:00 | | 2001-07-25 | 209,000 | 25.15 | 25.78 | 25.10 | 25.66 | 00:00:00 | | 2001-07-26 | 227,400 | 25.41 | 26.15 | 25.25 | 26.01 | 00:00:00 | | 2001-07-27 | 277,000 | 26.05 | 26.12 | 25.75 | 25.95 | 00:00:00 | | 2001-07-30 | 255,400 | 25.70 | 26.10 | 25.45 | 26.01 | 00:00:00 | | 2001-07-31 | 401,900 | 26.00 | 26.13 | 25.86 | 26.05 | 00:00:00 | | 2001-08-01 | 222,500 | 26.15 | 26.41 | 26.01 | 26.36 | 00:00:00 | | 2001-08-02 | 425,200 | 26.37 | 26.90 | 26.00 | 26.86 | 00:00:00 | | 2001-08-03 | 345,300 | 26.85 | 26.85 | 26.40 | 26.70 | 00:00:00 | | 2001-08-06 | 251,400 | 26.50 | 26.80 | 26.38 | 26.70 | 00:00:00 | | 2001-08-07 | 323,500 | 26.60 | 27.01 | 26.60 | 27.01 | 00:00:00 | | 2001-08-08 | 742,300 | 27.10 | 27.71 | 26.95 | 27.00 | 00:00:00 | | 2001-08-09 | 436,600 | 27.00 | 27.23 | 26.91 | 27.00 | 00:00:00 | | 2001-08-10 | 431,700 | 27.00 | 27.10 | 26.95 | 27.10 | 00:00:00 | | 2001-08-13 | 227,900 | 26.86 | 27.24 | 26.57 | 27.24 | 00:00:00 | | 2001-08-14 | 302,600 | 27.40 | 27.40 | 27.05 | 27.22 | 00:00:00 | | 2001-08-15 | 164,600 | 27.16 | 27.44 | 26.74 | 27.11 | 00:00:00 | | 2001-08-16 | 309,000 | 26.75 | 27.71 | 26.65 | 27.51 | 00:00:00 | | 2001-08-17 | 367,300 | 27.00 | 27.30 | 26.92 | 27.00 | 00:00:00 | | 2001-08-20 | 655,500 | 26.85 | 27.10 | 26.65 | 27.01 | 00:00:00 | | 2001-08-21 | 398,100 | 27.01 | 27.15 | 26.42 | 26.65 | 00:00:00 | | 2001-08-22 | 225,000 | 26.80 | 26.95 | 26.29 | 26.74 | 00:00:00 | | 2001-08-23 | 556,000 | 26.54 | 26.54 | 25.52 | 25.64 | 00:00:00 | | 2001-08-24 | 384,200 | 25.64 | 26.59 | 25.50 | 26.26 | 00:00:00 | | 2001-08-27 | 201,400 | 26.26 | 26.40 | 26.00 | 26.17 | 00:00:00 | | 2001-08-28 | 279,700 | 26.25 | 26.30 | 25.46 | 25.75 | 00:00:00 | | 2001-08-29 | 387,000 | 25.70 | 25.70 | 24.90 | 25.07 | 00:00:00 | | 2001-08-30 | 366,300 | 25.00 | 25.30 | 24.80 | 25.05 | 00:00:00 | | 2001-08-31 | 273,500 | 25.05 | 25.70 | 24.89 | 24.89 | 00:00:00 | | 2001-09-04 | 319,500 | 24.90 | 25.75 | 24.56 | 24.60 | 00:00:00 | | 2001-09-05 | 899,600 | 24.50 | 24.75 | 24.17 | 24.75 | 00:00:00 | | 2001-09-06 | 352,700 | 24.75 | 24.77 | 24.01 | 24.09 | 00:00:00 | | 2001-09-07 | 400,600 | 23.75 | 24.11 | 23.55 | 23.74 | 00:00:00 | | 2001-09-10 | 385,900 | 23.80 | 23.80 | 22.87 | 22.99 | 00:00:00 | | 2001-09-17 | 909,200 | 21.00 | 22.10 | 20.78 | 21.80 | 00:00:00 | | 2001-09-18 | 393,500 | 21.65 | 21.80 | 21.37 | 21.51 | 00:00:00 | | 2001-09-19 | 1,158,200 | 21.66 | 22.00 | 20.82 | 20.98 | 00:00:00 | | 2001-09-20 | 1,212,700 | 20.98 | 20.98 | 19.31 | 19.70 | 00:00:00 | | 2001-09-21 | 1,051,500 | 19.00 | 20.03 | 18.83 | 18.95 | 00:00:00 | | 2001-09-24 | 1,048,000 | 19.20 | 19.97 | 19.15 | 19.70 | 00:00:00 | | 2001-09-25 | 2,104,200 | 19.70 | 19.70 | 18.85 | 19.19 | 00:00:00 | | 2001-09-26 | 892,000 | 19.45 | 19.45 | 18.65 | 18.77 | 00:00:00 | | 2001-09-27 | 635,100 | 19.00 | 19.21 | 18.60 | 18.82 | 00:00:00 | | 2001-09-28 | 1,017,000 | 19.40 | 20.30 | 19.18 | 20.01 | 00:00:00 | | 2001-10-01 | 986,700 | 19.96 | 20.00 | 19.45 | 20.00 | 00:00:00 | | 2001-10-02 | 1,758,200 | 19.00 | 20.00 | 18.50 | 19.90 | 00:00:00 | | 2001-10-03 | 804,800 | 19.75 | 21.04 | 19.50 | 20.82 | 00:00:00 | | 2001-10-04 | 682,300 | 20.82 | 22.15 | 20.82 | 22.05 | 00:00:00 | | 2001-10-05 | 476,700 | 21.85 | 22.25 | 20.30 | 21.29 | 00:00:00 | | 2001-10-08 | 507,500 | 20.97 | 20.98 | 20.60 | 20.71 | 00:00:00 | | 2001-10-09 | 608,900 | 20.65 | 20.75 | 20.32 | 20.40 | 00:00:00 | | 2001-10-10 | 536,500 | 20.45 | 22.32 | 20.39 | 22.10 | 00:00:00 | | 2001-10-11 | 1,635,800 | 22.00 | 23.49 | 22.00 | 23.40 | 00:00:00 | | 2001-10-12 | 1,095,500 | 23.20 | 23.26 | 22.51 | 23.26 | 00:00:00 | | 2001-10-15 | 493,200 | 22.80 | 23.35 | 22.10 | 23.31 | 00:00:00 | | 2001-10-16 | 355,500 | 23.06 | 24.00 | 22.60 | 22.82 | 00:00:00 | | 2001-10-17 | 885,900 | 22.82 | 23.10 | 21.60 | 21.90 | 00:00:00 | | 2001-10-18 | 599,600 | 21.50 | 21.61 | 21.27 | 21.39 | 00:00:00 | | 2001-10-19 | 525,900 | 21.39 | 21.78 | 21.05 | 21.48 | 00:00:00 | | 2001-10-22 | 925,800 | 21.50 | 21.88 | 21.00 | 21.20 | 00:00:00 | | 2001-10-23 | 843,100 | 21.28 | 21.30 | 20.67 | 20.77 | 00:00:00 | | 2001-10-24 | 652,100 | 20.85 | 20.99 | 20.60 | 20.99 | 00:00:00 | | 2001-10-25 | 284,000 | 20.55 | 21.65 | 20.55 | 21.64 | 00:00:00 | | 2001-10-26 | 348,700 | 21.35 | 22.20 | 21.34 | 22.17 | 00:00:00 | | 2001-10-29 | 455,400 | 21.86 | 22.05 | 21.54 | 21.82 | 00:00:00 | | 2001-10-30 | 353,700 | 21.33 | 21.33 | 20.50 | 20.90 | 00:00:00 | | 2001-10-31 | 553,300 | 20.05 | 21.00 | 20.05 | 20.63 | 00:00:00 | | 2001-11-01 | 250,500 | 20.38 | 21.40 | 20.30 | 21.17 | 00:00:00 | | 2001-11-02 | 261,700 | 20.95 | 21.23 | 20.52 | 21.07 | 00:00:00 | | 2001-11-05 | 791,300 | 22.25 | 22.25 | 21.63 | 22.07 | 00:00:00 | | 2001-11-06 | 412,000 | 22.05 | 23.02 | 22.02 | 22.92 | 00:00:00 | | 2001-11-07 | 434,200 | 22.62 | 23.20 | 22.62 | 22.84 | 00:00:00 | | 2001-11-08 | 933,500 | 22.90 | 24.40 | 22.90 | 23.74 | 00:00:00 | | 2001-11-09 | 550,100 | 23.55 | 23.70 | 23.06 | 23.15 | 00:00:00 | | 2001-11-12 | 565,700 | 23.00 | 23.00 | 22.19 | 22.50 | 00:00:00 | | 2001-11-13 | 664,900 | 23.00 | 23.70 | 22.70 | 23.66 | 00:00:00 | | 2001-11-14 | 976,300 | 24.50 | 25.30 | 24.17 | 25.09 | 00:00:00 | | 2001-11-15 | 784,500 | 25.10 | 26.00 | 24.85 | 25.52 | 00:00:00 | | 2001-11-16 | 470,700 | 25.52 | 25.60 | 24.95 | 25.33 | 00:00:00 | | 2001-11-19 | 452,700 | 25.20 | 26.11 | 25.15 | 26.10 | 00:00:00 | | 2001-11-20 | 672,600 | 25.90 | 26.01 | 25.26 | 25.89 | 00:00:00 | | 2001-11-21 | 267,000 | 25.70 | 25.99 | 25.01 | 25.97 | 00:00:00 | | 2001-11-23 | 115,000 | 25.85 | 26.39 | 25.62 | 26.35 | 00:00:00 | | 2001-11-26 | 443,100 | 26.20 | 26.86 | 25.99 | 26.67 | 00:00:00 | | 2001-11-27 | 483,100 | 26.31 | 26.67 | 26.00 | 26.13 | 00:00:00 | | 2001-11-28 | 391,700 | 25.90 | 25.97 | 25.35 | 25.43 | 00:00:00 | | 2001-11-29 | 293,200 | 25.40 | 26.15 | 25.20 | 26.10 | 00:00:00 | | 2001-11-30 | 484,600 | 26.07 | 27.30 | 25.96 | 26.95 | 00:00:00 | | 2001-12-03 | 580,200 | 25.35 | 25.66 | 24.69 | 25.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
