|
 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 | | 2001-12-03 | 580,200 | 25.35 | 25.66 | 24.69 | 25.54 | 00:00:00 | | 2001-12-04 | 296,000 | 25.54 | 26.25 | 25.54 | 26.15 | 00:00:00 | | 2001-12-05 | 844,600 | 26.19 | 27.54 | 26.15 | 27.30 | 00:00:00 | | 2001-12-06 | 981,400 | 27.30 | 27.89 | 27.20 | 27.55 | 00:00:00 | | 2001-12-07 | 773,000 | 27.22 | 27.75 | 26.85 | 27.64 | 00:00:00 | | 2001-12-10 | 269,200 | 27.63 | 27.64 | 27.00 | 27.52 | 00:00:00 | | 2001-12-11 | 329,700 | 27.40 | 27.85 | 27.18 | 27.72 | 00:00:00 | | 2001-12-12 | 553,500 | 27.72 | 27.72 | 26.47 | 26.89 | 00:00:00 | | 2001-12-13 | 494,200 | 26.89 | 26.89 | 25.81 | 26.44 | 00:00:00 | | 2001-12-14 | 425,900 | 26.44 | 26.53 | 25.75 | 25.83 | 00:00:00 | | 2001-12-17 | 332,200 | 26.20 | 26.90 | 25.83 | 25.99 | 00:00:00 | | 2001-12-18 | 288,700 | 25.89 | 27.20 | 25.89 | 27.00 | 00:00:00 | | 2001-12-19 | 474,500 | 26.90 | 27.08 | 26.32 | 26.90 | 00:00:00 | | 2001-12-20 | 240,500 | 27.10 | 27.15 | 26.09 | 26.40 | 00:00:00 | | 2001-12-21 | 583,500 | 26.90 | 27.08 | 26.10 | 26.50 | 00:00:00 | | 2001-12-24 | 104,400 | 26.50 | 27.07 | 26.40 | 26.62 | 00:00:00 | | 2001-12-26 | 294,600 | 26.55 | 27.20 | 25.95 | 26.30 | 00:00:00 | | 2001-12-27 | 230,100 | 26.60 | 26.99 | 26.30 | 26.70 | 00:00:00 | | 2001-12-28 | 343,300 | 26.75 | 27.75 | 26.55 | 27.01 | 00:00:00 | | 2001-12-31 | 340,700 | 26.73 | 27.25 | 26.58 | 26.70 | 00:00:00 | | 2002-01-02 | 478,600 | 26.00 | 26.54 | 25.30 | 26.50 | 00:00:00 | | 2002-01-03 | 324,600 | 26.25 | 27.00 | 26.20 | 26.89 | 00:00:00 | | 2002-01-04 | 576,500 | 27.00 | 27.75 | 27.00 | 27.63 | 00:00:00 | | 2002-01-07 | 360,500 | 27.45 | 27.45 | 26.79 | 27.10 | 00:00:00 | | 2002-01-08 | 408,000 | 27.00 | 27.26 | 26.65 | 26.83 | 00:00:00 | | 2002-01-09 | 538,300 | 27.00 | 27.50 | 26.16 | 26.37 | 00:00:00 | | 2002-01-10 | 510,700 | 26.37 | 26.37 | 25.48 | 25.85 | 00:00:00 | | 2002-01-11 | 546,900 | 26.11 | 26.35 | 25.26 | 25.55 | 00:00:00 | | 2002-01-14 | 334,000 | 25.30 | 25.49 | 25.04 | 25.22 | 00:00:00 | | 2002-01-15 | 602,800 | 25.25 | 25.95 | 24.40 | 24.94 | 00:00:00 | | 2002-01-16 | 411,800 | 24.94 | 25.20 | 24.71 | 24.92 | 00:00:00 | | 2002-01-17 | 544,900 | 24.92 | 25.20 | 24.33 | 24.41 | 00:00:00 | | 2002-01-18 | 942,700 | 24.35 | 24.40 | 23.50 | 24.17 | 00:00:00 | | 2002-01-22 | 731,100 | 24.25 | 24.60 | 23.50 | 24.48 | 00:00:00 | | 2002-01-23 | 1,795,200 | 23.70 | 24.75 | 23.55 | 24.50 | 00:00:00 | | 2002-01-24 | 474,100 | 24.55 | 25.27 | 24.35 | 25.17 | 00:00:00 | | 2002-01-25 | 945,100 | 25.10 | 25.15 | 24.51 | 24.70 | 00:00:00 | | 2002-01-28 | 394,200 | 24.55 | 25.17 | 24.53 | 25.11 | 00:00:00 | | 2002-01-29 | 836,200 | 25.25 | 25.50 | 24.75 | 25.05 | 00:00:00 | | 2002-01-30 | 560,600 | 24.85 | 25.65 | 24.65 | 25.35 | 00:00:00 | | 2002-01-31 | 701,000 | 25.40 | 26.24 | 25.00 | 26.22 | 00:00:00 | | 2002-02-01 | 4,054 | 26.00 | 26.23 | 25.61 | 26.01 | 00:00:00 | | 2002-02-04 | 532,000 | 25.75 | 26.18 | 24.95 | 25.30 | 00:00:00 | | 2002-02-05 | 689,400 | 25.54 | 26.60 | 24.66 | 25.00 | 00:00:00 | | 2002-02-06 | 750,200 | 25.00 | 25.24 | 24.35 | 24.70 | 00:00:00 | | 2002-02-07 | 651,900 | 24.75 | 25.09 | 24.00 | 24.21 | 00:00:00 | | 2002-02-08 | 534,800 | 24.21 | 25.00 | 24.20 | 24.68 | 00:00:00 | | 2002-02-11 | 448,100 | 24.70 | 25.74 | 24.52 | 25.72 | 00:00:00 | | 2002-02-12 | 349,400 | 25.72 | 26.00 | 25.32 | 25.65 | 00:00:00 | | 2002-02-13 | 608,900 | 25.65 | 26.55 | 25.65 | 26.37 | 00:00:00 | | 2002-02-14 | 344,300 | 26.20 | 26.60 | 25.85 | 26.39 | 00:00:00 | | 2002-02-15 | 258,300 | 26.39 | 26.40 | 25.75 | 26.06 | 00:00:00 | | 2002-02-19 | 333,500 | 25.70 | 26.00 | 25.47 | 25.64 | 00:00:00 | | 2002-02-20 | 347,100 | 25.45 | 25.90 | 24.90 | 25.77 | 00:00:00 | | 2002-02-21 | 683,500 | 25.75 | 25.77 | 24.80 | 25.08 | 00:00:00 | | 2002-02-22 | 529,600 | 25.08 | 25.98 | 25.00 | 25.69 | 00:00:00 | | 2002-02-25 | 717,300 | 25.60 | 26.00 | 25.03 | 25.60 | 00:00:00 | | 2002-02-26 | 551,700 | 25.40 | 26.00 | 25.25 | 25.72 | 00:00:00 | | 2002-02-27 | 292,200 | 25.72 | 26.15 | 25.60 | 25.94 | 00:00:00 | | 2002-02-28 | 471,900 | 25.94 | 26.54 | 25.81 | 26.01 | 00:00:00 | | 2002-03-01 | 466,700 | 25.85 | 26.62 | 25.80 | 26.50 | 00:00:00 | | 2002-03-04 | 744,000 | 26.50 | 27.81 | 26.50 | 27.73 | 00:00:00 | | 2002-03-05 | 743,600 | 27.30 | 28.10 | 27.25 | 27.68 | 00:00:00 | | 2002-03-06 | 843,400 | 27.60 | 29.26 | 27.55 | 29.02 | 00:00:00 | | 2002-03-07 | 895,200 | 29.02 | 29.74 | 28.75 | 29.25 | 00:00:00 | | 2002-03-08 | 2,993,400 | 29.80 | 30.10 | 29.25 | 29.82 | 00:00:00 | | 2002-03-11 | 1,064,500 | 29.82 | 30.90 | 29.75 | 30.81 | 00:00:00 | | 2002-03-12 | 902,900 | 29.90 | 30.49 | 29.88 | 30.32 | 00:00:00 | | 2002-03-13 | 815,900 | 29.25 | 30.03 | 29.25 | 30.00 | 00:00:00 | | 2002-03-14 | 708,800 | 29.75 | 29.93 | 28.67 | 29.10 | 00:00:00 | | 2002-03-15 | 487,200 | 29.10 | 29.69 | 28.74 | 29.56 | 00:00:00 | | 2002-03-18 | 426,300 | 29.48 | 29.77 | 29.34 | 29.62 | 00:00:00 | | 2002-03-19 | 360,100 | 29.50 | 29.91 | 29.25 | 29.49 | 00:00:00 | | 2002-03-20 | 407,300 | 29.44 | 29.80 | 29.12 | 29.50 | 00:00:00 | | 2002-03-21 | 230,600 | 29.50 | 29.51 | 29.05 | 29.16 | 00:00:00 | | 2002-03-22 | 768,100 | 29.16 | 29.83 | 28.49 | 29.28 | 00:00:00 | | 2002-03-25 | 300,600 | 29.03 | 29.15 | 28.40 | 28.61 | 00:00:00 | | 2002-03-26 | 325,400 | 28.61 | 29.62 | 28.44 | 29.57 | 00:00:00 | | 2002-03-27 | 323,900 | 29.35 | 29.50 | 28.88 | 29.50 | 00:00:00 | | 2002-03-28 | 355,300 | 29.24 | 29.88 | 29.15 | 29.52 | 00:00:00 | | 2002-04-01 | 398,000 | 29.30 | 29.30 | 28.60 | 29.00 | 00:00:00 | | 2002-04-02 | 366,600 | 28.75 | 28.83 | 28.35 | 28.46 | 00:00:00 | | 2002-04-03 | 3,090,500 | 25.75 | 26.45 | 25.75 | 25.99 | 00:00:00 | | 2002-04-04 | 856,100 | 25.90 | 25.90 | 24.90 | 25.41 | 00:00:00 | | 2002-04-05 | 870,300 | 25.50 | 25.64 | 25.03 | 25.51 | 00:00:00 | | 2002-04-08 | 825,700 | 25.35 | 26.18 | 25.30 | 26.18 | 00:00:00 | | 2002-04-09 | 765,500 | 26.00 | 26.81 | 26.00 | 26.75 | 00:00:00 | | 2002-04-10 | 546,500 | 26.80 | 27.70 | 26.77 | 27.63 | 00:00:00 | | 2002-04-11 | 349,800 | 27.63 | 27.65 | 26.78 | 26.99 | 00:00:00 | | 2002-04-12 | 290,300 | 26.99 | 27.69 | 26.63 | 27.60 | 00:00:00 | | 2002-04-15 | 378,800 | 28.25 | 28.35 | 27.21 | 27.50 | 00:00:00 | | 2002-04-16 | 516,100 | 27.75 | 28.65 | 27.70 | 28.35 | 00:00:00 | | 2002-04-17 | 1,450,700 | 27.75 | 27.95 | 26.39 | 26.70 | 00:00:00 | | 2002-04-18 | 545,000 | 26.70 | 26.70 | 25.90 | 26.33 | 00:00:00 | | 2002-04-19 | 576,400 | 26.10 | 26.30 | 25.90 | 26.00 | 00:00:00 | | 2002-04-22 | 681,700 | 25.90 | 26.00 | 25.70 | 25.75 | 00:00:00 | | 2002-04-23 | 552,500 | 25.80 | 26.45 | 25.70 | 26.12 | 00:00:00 | | 2002-04-24 | 478,700 | 26.05 | 26.57 | 26.02 | 26.20 | 00:00:00 | | 2002-04-25 | 823,100 | 26.00 | 26.45 | 25.44 | 26.30 | 00:00:00 | | 2002-04-26 | 353,100 | 26.50 | 26.50 | 26.02 | 26.20 | 00:00:00 | | 2002-04-29 | 536,300 | 26.05 | 26.15 | 25.60 | 25.93 | 00:00:00 | | 2002-04-30 | 460,000 | 25.75 | 26.30 | 25.54 | 26.26 | 00:00:00 | | 2002-05-01 | 933,700 | 26.30 | 26.93 | 26.00 | 26.56 | 00:00:00 | | 2002-05-02 | 511,700 | 26.56 | 26.56 | 26.20 | 26.37 | 00:00:00 | | 2002-05-03 | 829,900 | 26.45 | 26.45 | 25.90 | 26.02 | 00:00:00 | | 2002-05-06 | 407,100 | 26.05 | 26.12 | 25.45 | 25.54 | 00:00:00 | | 2002-05-07 | 1,007,400 | 25.60 | 25.66 | 24.65 | 24.78 | 00:00:00 | | 2002-05-08 | 1,336,500 | 24.95 | 25.20 | 24.87 | 25.00 | 00:00:00 | | 2002-05-09 | 774,500 | 25.00 | 25.17 | 24.90 | 25.09 | 00:00:00 | | 2002-05-10 | 525,500 | 25.16 | 25.16 | 24.64 | 24.85 | 00:00:00 | | 2002-05-13 | 548,500 | 25.10 | 26.10 | 25.10 | 26.03 | 00:00:00 | | 2002-05-14 | 723,900 | 26.20 | 26.75 | 26.18 | 26.50 | 00:00:00 | | 2002-05-15 | 737,000 | 26.49 | 27.09 | 26.30 | 26.49 | 00:00:00 | | 2002-05-16 | 383,100 | 26.60 | 27.15 | 26.40 | 26.81 | 00:00:00 | | 2002-05-17 | 289,100 | 26.95 | 27.00 | 26.46 | 26.74 | 00:00:00 | | 2002-05-20 | 389,900 | 26.76 | 26.89 | 26.14 | 26.27 | 00:00:00 | | 2002-05-21 | 530,400 | 26.30 | 26.73 | 26.30 | 26.38 | 00:00:00 | | 2002-05-22 | 350,500 | 26.38 | 26.40 | 25.79 | 25.86 | 00:00:00 | | 2002-05-23 | 402,900 | 25.97 | 26.24 | 25.70 | 26.00 | 00:00:00 | | 2002-05-24 | 545,300 | 26.00 | 26.00 | 25.29 | 25.35 | 00:00:00 | | 2002-05-28 | 872,900 | 25.45 | 25.69 | 24.50 | 24.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
