|
 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 | | 2018-08-09 | 842,437 | 79.62 | 79.91 | 79.24 | 79.48 | 00:00:00 | | 2018-08-10 | 1,041,071 | 78.75 | 79.57 | 78.09 | 79.32 | 00:00:00 | | 2018-08-13 | 2,035,663 | 79.32 | 79.57 | 76.98 | 77.10 | 00:00:00 | | 2018-08-14 | 1,252,272 | 77.06 | 77.92 | 76.92 | 77.87 | 00:00:00 | | 2018-08-15 | 852,235 | 77.57 | 77.94 | 77.02 | 77.76 | 00:00:00 | | 2018-08-16 | 981,233 | 78.14 | 78.87 | 77.94 | 78.09 | 00:00:00 | | 2018-08-17 | 1,415,759 | 78.06 | 78.14 | 76.86 | 76.96 | 00:00:00 | | 2018-08-20 | 1,054,593 | 77.01 | 77.22 | 76.65 | 77.03 | 00:00:00 | | 2018-08-21 | 1,100,323 | 77.25 | 78.05 | 77.17 | 77.48 | 00:00:00 | | 2018-08-22 | 741,247 | 77.26 | 78.00 | 77.13 | 77.50 | 00:00:00 | | 2018-08-23 | 1,049,944 | 77.34 | 77.45 | 76.99 | 77.24 | 00:00:00 | | 2018-08-24 | 818,364 | 77.47 | 77.78 | 76.84 | 77.56 | 00:00:00 | | 2018-08-27 | 816,734 | 77.76 | 78.77 | 77.72 | 78.24 | 00:00:00 | | 2018-08-28 | 726,591 | 78.35 | 78.35 | 77.82 | 77.86 | 00:00:00 | | 2018-08-29 | 957,917 | 77.95 | 78.88 | 77.81 | 78.80 | 00:00:00 | | 2018-08-30 | 578,090 | 78.45 | 78.59 | 77.79 | 77.84 | 00:00:00 | | 2018-08-31 | 1,023,378 | 78.05 | 78.46 | 77.53 | 78.18 | 00:00:00 | | 2018-09-04 | 954,923 | 78.05 | 79.11 | 77.59 | 78.78 | 00:00:00 | | 2018-09-05 | 2,516,500 | 75.33 | 76.88 | 73.95 | 74.08 | 00:00:00 | | 2018-09-06 | 1,830,178 | 74.34 | 75.82 | 74.06 | 75.33 | 00:00:00 | | 2018-09-07 | 1,796,996 | 75.08 | 75.36 | 72.22 | 72.41 | 00:00:00 | | 2018-09-10 | 1,979,883 | 72.41 | 73.08 | 70.92 | 72.40 | 00:00:00 | | 2018-09-11 | 1,708,862 | 72.23 | 72.40 | 71.58 | 72.27 | 00:00:00 | | 2018-09-12 | 1,111,250 | 72.11 | 72.38 | 71.23 | 72.34 | 00:00:00 | | 2018-09-13 | 941,637 | 72.58 | 72.84 | 72.29 | 72.54 | 00:00:00 | | 2018-09-14 | 1,299,877 | 72.09 | 72.57 | 71.62 | 71.70 | 00:00:00 | | 2018-09-17 | 1,217,384 | 71.82 | 71.82 | 70.85 | 71.26 | 00:00:00 | | 2018-09-18 | 1,666,424 | 72.02 | 73.28 | 71.85 | 72.07 | 00:00:00 | | 2018-09-19 | 1,444,990 | 71.49 | 71.54 | 69.74 | 69.99 | 00:00:00 | | 2018-09-20 | 1,263,166 | 70.41 | 70.41 | 69.67 | 70.30 | 00:00:00 | | 2018-09-21 | 1,561,732 | 70.48 | 71.61 | 70.48 | 70.78 | 00:00:00 | | 2018-09-24 | 1,057,634 | 70.57 | 71.62 | 70.17 | 71.30 | 00:00:00 | | 2018-09-25 | 1,074,920 | 71.58 | 71.89 | 71.21 | 71.58 | 00:00:00 | | 2018-09-26 | 1,216,412 | 71.52 | 71.81 | 71.00 | 71.07 | 00:00:00 | | 2018-09-27 | 1,222,933 | 71.37 | 71.43 | 69.57 | 69.63 | 00:00:00 | | 2018-09-28 | 1,505,267 | 69.58 | 70.84 | 69.50 | 70.38 | 00:00:00 | | 2018-10-01 | 1,504,549 | 70.89 | 71.28 | 69.18 | 69.40 | 00:00:00 | | 2018-10-02 | 1,088,451 | 69.69 | 69.97 | 68.17 | 68.34 | 00:00:00 | | 2018-10-03 | 1,678,144 | 68.69 | 69.19 | 68.39 | 68.72 | 00:00:00 | | 2018-10-04 | 980,519 | 68.53 | 68.99 | 68.04 | 68.56 | 00:00:00 | | 2018-10-05 | 1,212,969 | 68.82 | 69.32 | 67.93 | 68.20 | 00:00:00 | | 2018-10-08 | 1,535,119 | 67.90 | 68.13 | 66.78 | 67.97 | 00:00:00 | | 2018-10-09 | 1,208,686 | 67.78 | 68.36 | 67.41 | 68.08 | 00:00:00 | | 2018-10-10 | 1,359,659 | 68.02 | 68.02 | 65.89 | 65.93 | 00:00:00 | | 2018-10-11 | 1,697,538 | 65.50 | 66.91 | 64.16 | 64.40 | 00:00:00 | | 2018-10-12 | 1,725,234 | 65.48 | 65.59 | 63.16 | 63.88 | 00:00:00 | | 2018-10-15 | 1,879,527 | 63.59 | 63.97 | 62.86 | 63.49 | 00:00:00 | | 2018-10-16 | 1,413,883 | 64.17 | 65.58 | 63.54 | 65.52 | 00:00:00 | | 2018-10-17 | 68,332 | 65.40 | 65.53 | 64.73 | 64.87 | 00:00:00 | | 2018-10-18 | 1,834,494 | 64.36 | 64.87 | 62.74 | 62.93 | 00:00:00 | | 2018-10-19 | 2,552,404 | 61.50 | 62.77 | 61.50 | 61.72 | 00:00:00 | | 2018-10-22 | 2,246,068 | 62.08 | 64.43 | 61.90 | 63.38 | 00:00:00 | | 2018-10-23 | 2,954,850 | 62.56 | 64.31 | 61.50 | 64.00 | 00:00:00 | | 2018-10-24 | 4,435,000 | 64.52 | 64.52 | 57.32 | 57.38 | 00:00:00 | | 2018-10-25 | 2,628,861 | 58.26 | 60.40 | 58.05 | 59.72 | 00:00:00 | | 2018-10-26 | 2,271,652 | 58.52 | 59.37 | 57.65 | 58.53 | 00:00:00 | | 2018-10-29 | 1,801,868 | 59.50 | 60.31 | 57.88 | 58.84 | 00:00:00 | | 2018-10-30 | 1,486,136 | 58.97 | 60.21 | 58.52 | 59.62 | 00:00:00 | | 2018-10-31 | 2,120,364 | 60.54 | 61.11 | 60.12 | 60.53 | 00:00:00 | | 2018-11-01 | 1,123,221 | 60.83 | 62.07 | 60.30 | 61.95 | 00:00:00 | | 2018-11-02 | 1,270,840 | 62.80 | 63.05 | 61.47 | 62.29 | 00:00:00 | | 2018-11-05 | 1,382,453 | 61.99 | 62.16 | 60.42 | 61.92 | 00:00:00 | | 2018-11-06 | 1,356,244 | 61.91 | 63.14 | 61.79 | 63.10 | 00:00:00 | | 2018-11-07 | 958,783 | 63.68 | 64.49 | 63.27 | 64.44 | 00:00:00 | | 2018-11-08 | 1,702,897 | 64.37 | 65.34 | 64.17 | 64.99 | 00:00:00 | | 2018-11-09 | 1,654,662 | 64.68 | 64.81 | 61.77 | 62.84 | 00:00:00 | | 2018-11-12 | 698,925 | 62.87 | 63.21 | 62.19 | 62.76 | 00:00:00 | | 2018-11-13 | 1,237,112 | 62.88 | 64.34 | 62.54 | 63.06 | 00:00:00 | | 2018-11-14 | 1,314,536 | 63.62 | 63.95 | 61.61 | 62.21 | 00:00:00 | | 2018-11-15 | 1,571,094 | 61.81 | 63.94 | 61.52 | 63.61 | 00:00:00 | | 2018-11-16 | 895,590 | 62.97 | 63.65 | 62.51 | 62.99 | 00:00:00 | | 2018-11-19 | 2,535,892 | 61.12 | 61.69 | 59.43 | 60.52 | 00:00:00 | | 2018-11-20 | 1,680,377 | 59.67 | 59.93 | 58.49 | 58.88 | 00:00:00 | | 2018-11-21 | 1,072,787 | 59.11 | 59.87 | 58.64 | 58.68 | 00:00:00 | | 2018-11-23 | 403,429 | 58.15 | 59.57 | 58.15 | 58.80 | 00:00:00 | | 2018-11-26 | 1,303,304 | 59.62 | 60.45 | 59.50 | 60.34 | 00:00:00 | | 2018-11-27 | 1,133,283 | 60.18 | 60.62 | 59.71 | 60.07 | 00:00:00 | | 2018-11-28 | 946,999 | 60.41 | 62.56 | 60.41 | 62.49 | 00:00:00 | | 2018-11-29 | 1,076,392 | 62.08 | 62.44 | 61.26 | 61.82 | 00:00:00 | | 2018-11-30 | 1,087,403 | 61.71 | 62.76 | 61.60 | 61.83 | 00:00:00 | | 2018-12-03 | 1,435,199 | 62.83 | 63.21 | 61.66 | 62.87 | 00:00:00 | | 2018-12-04 | 1,249,134 | 62.89 | 63.19 | 59.82 | 60.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
