|
 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 | | 2002-05-28 | 872,900 | 25.45 | 25.69 | 24.50 | 24.95 | 00:00:00 | | 2002-05-29 | 587,700 | 24.95 | 24.95 | 24.41 | 24.42 | 00:00:00 | | 2002-05-30 | 573,200 | 24.43 | 24.65 | 23.93 | 24.53 | 00:00:00 | | 2002-05-31 | 358,900 | 24.65 | 24.98 | 24.55 | 24.68 | 00:00:00 | | 2002-06-03 | 1,215,000 | 24.70 | 24.95 | 23.25 | 23.26 | 00:00:00 | | 2002-06-04 | 1,116,200 | 23.26 | 23.28 | 22.94 | 23.12 | 00:00:00 | | 2002-06-05 | 495,000 | 23.15 | 23.49 | 23.01 | 23.46 | 00:00:00 | | 2002-06-06 | 821,800 | 23.50 | 23.99 | 23.08 | 23.56 | 00:00:00 | | 2002-06-07 | 522,200 | 23.40 | 23.78 | 23.40 | 23.50 | 00:00:00 | | 2002-06-10 | 393,300 | 23.67 | 23.71 | 23.30 | 23.65 | 00:00:00 | | 2002-06-11 | 1,084,000 | 24.50 | 24.83 | 24.07 | 24.14 | 00:00:00 | | 2002-06-12 | 750,900 | 24.20 | 24.45 | 23.40 | 23.82 | 00:00:00 | | 2002-06-13 | 342,400 | 23.57 | 23.96 | 23.19 | 23.36 | 00:00:00 | | 2002-06-14 | 552,600 | 22.50 | 23.48 | 22.11 | 23.48 | 00:00:00 | | 2002-06-17 | 576,600 | 23.55 | 24.12 | 23.55 | 24.08 | 00:00:00 | | 2002-06-18 | 523,000 | 24.10 | 24.37 | 23.93 | 24.17 | 00:00:00 | | 2002-06-19 | 767,700 | 24.10 | 24.39 | 23.96 | 24.20 | 00:00:00 | | 2002-06-20 | 552,400 | 24.16 | 24.35 | 23.80 | 23.88 | 00:00:00 | | 2002-06-21 | 636,000 | 23.25 | 24.09 | 23.25 | 23.89 | 00:00:00 | | 2002-06-24 | 371,000 | 23.95 | 24.03 | 23.45 | 23.71 | 00:00:00 | | 2002-06-25 | 628,200 | 23.90 | 24.25 | 23.11 | 23.31 | 00:00:00 | | 2002-06-26 | 1,262,200 | 23.31 | 23.31 | 22.15 | 22.35 | 00:00:00 | | 2002-06-27 | 1,184,000 | 22.60 | 22.95 | 22.00 | 22.70 | 00:00:00 | | 2002-06-28 | 746,700 | 22.90 | 23.70 | 22.80 | 23.30 | 00:00:00 | | 2002-07-01 | 652,400 | 23.10 | 23.45 | 22.89 | 23.09 | 00:00:00 | | 2002-07-02 | 930,600 | 23.32 | 23.60 | 22.94 | 23.05 | 00:00:00 | | 2002-07-03 | 807,800 | 23.05 | 23.40 | 22.25 | 22.93 | 00:00:00 | | 2002-07-05 | 266,700 | 23.35 | 24.46 | 23.30 | 24.46 | 00:00:00 | | 2002-07-08 | 783,000 | 25.00 | 25.20 | 24.25 | 24.31 | 00:00:00 | | 2002-07-09 | 450,000 | 24.20 | 24.63 | 23.85 | 23.90 | 00:00:00 | | 2002-07-10 | 602,300 | 23.80 | 24.01 | 23.06 | 23.11 | 00:00:00 | | 2002-07-11 | 615,100 | 23.14 | 23.41 | 22.55 | 23.19 | 00:00:00 | | 2002-07-12 | 549,400 | 23.00 | 23.37 | 22.76 | 23.01 | 00:00:00 | | 2002-07-15 | 992,600 | 22.85 | 23.10 | 21.73 | 22.97 | 00:00:00 | | 2002-07-16 | 794,100 | 22.80 | 22.95 | 21.46 | 21.66 | 00:00:00 | | 2002-07-17 | 1,032,900 | 22.96 | 23.45 | 22.21 | 22.90 | 00:00:00 | | 2002-07-18 | 1,568,200 | 22.90 | 22.90 | 20.75 | 21.01 | 00:00:00 | | 2002-07-19 | 2,101,600 | 19.50 | 19.85 | 18.90 | 19.24 | 00:00:00 | | 2002-07-22 | 899,900 | 19.20 | 19.20 | 18.22 | 18.78 | 00:00:00 | | 2002-07-23 | 907,900 | 18.79 | 19.37 | 18.65 | 19.00 | 00:00:00 | | 2002-07-24 | 1,275,000 | 18.46 | 18.50 | 17.83 | 18.41 | 00:00:00 | | 2002-07-25 | 1,247,600 | 18.45 | 19.00 | 18.25 | 18.65 | 00:00:00 | | 2002-07-26 | 771,300 | 18.60 | 18.73 | 18.02 | 18.52 | 00:00:00 | | 2002-07-29 | 1,255,600 | 19.75 | 20.84 | 19.40 | 20.57 | 00:00:00 | | 2002-07-30 | 990,700 | 20.57 | 20.57 | 19.57 | 20.00 | 00:00:00 | | 2002-07-31 | 687,700 | 20.15 | 20.20 | 19.60 | 19.95 | 00:00:00 | | 2002-08-01 | 833,600 | 19.97 | 20.13 | 19.42 | 19.45 | 00:00:00 | | 2002-08-02 | 1,272,600 | 19.53 | 19.60 | 17.87 | 17.94 | 00:00:00 | | 2002-08-05 | 1,087,900 | 17.94 | 18.00 | 17.22 | 17.23 | 00:00:00 | | 2002-08-06 | 803,200 | 17.35 | 18.74 | 17.35 | 17.97 | 00:00:00 | | 2002-08-07 | 1,506,000 | 18.00 | 18.27 | 17.08 | 17.50 | 00:00:00 | | 2002-08-08 | 1,467,100 | 17.51 | 17.93 | 16.80 | 17.76 | 00:00:00 | | 2002-08-09 | 763,500 | 17.70 | 18.36 | 17.27 | 18.22 | 00:00:00 | | 2002-08-12 | 890,800 | 17.95 | 17.95 | 17.25 | 17.80 | 00:00:00 | | 2002-08-13 | 685,100 | 17.85 | 18.17 | 17.50 | 17.64 | 00:00:00 | | 2002-08-14 | 921,500 | 17.65 | 17.75 | 16.93 | 17.63 | 00:00:00 | | 2002-08-15 | 1,163,100 | 17.75 | 18.32 | 17.75 | 18.20 | 00:00:00 | | 2002-08-16 | 788,500 | 18.15 | 18.17 | 17.80 | 18.00 | 00:00:00 | | 2002-08-19 | 1,229,600 | 18.10 | 18.43 | 17.92 | 18.38 | 00:00:00 | | 2002-08-20 | 771,900 | 18.20 | 18.40 | 17.95 | 18.06 | 00:00:00 | | 2002-08-21 | 862,700 | 18.35 | 18.35 | 17.70 | 18.00 | 00:00:00 | | 2002-08-22 | 582,800 | 18.15 | 18.91 | 18.02 | 18.85 | 00:00:00 | | 2002-08-23 | 551,800 | 18.60 | 18.71 | 18.18 | 18.28 | 00:00:00 | | 2002-08-26 | 438,200 | 18.33 | 18.70 | 18.05 | 18.50 | 00:00:00 | | 2002-08-27 | 646,500 | 18.65 | 18.71 | 17.91 | 18.18 | 00:00:00 | | 2002-08-28 | 523,300 | 18.13 | 18.14 | 17.60 | 17.76 | 00:00:00 | | 2002-08-29 | 672,500 | 17.40 | 17.78 | 17.10 | 17.40 | 00:00:00 | | 2002-08-30 | 558,800 | 17.42 | 17.74 | 17.25 | 17.32 | 00:00:00 | | 2002-09-03 | 1,044,100 | 17.07 | 17.07 | 16.08 | 16.58 | 00:00:00 | | 2002-09-04 | 637,000 | 16.54 | 17.10 | 16.34 | 16.81 | 00:00:00 | | 2002-09-05 | 637,700 | 16.70 | 16.70 | 15.78 | 16.00 | 00:00:00 | | 2002-09-06 | 790,500 | 16.35 | 17.13 | 16.10 | 17.01 | 00:00:00 | | 2002-09-09 | 699,600 | 17.00 | 17.20 | 16.25 | 17.13 | 00:00:00 | | 2002-09-10 | 651,300 | 17.16 | 17.61 | 17.00 | 17.14 | 00:00:00 | | 2002-09-11 | 433,100 | 17.30 | 17.44 | 17.08 | 17.30 | 00:00:00 | | 2002-09-12 | 582,700 | 17.19 | 17.19 | 16.57 | 16.77 | 00:00:00 | | 2002-09-13 | 422,100 | 16.71 | 16.90 | 16.31 | 16.77 | 00:00:00 | | 2002-09-16 | 533,600 | 16.70 | 16.95 | 16.50 | 16.70 | 00:00:00 | | 2002-09-17 | 701,300 | 17.00 | 17.09 | 16.60 | 16.80 | 00:00:00 | | 2002-09-18 | 366,600 | 16.75 | 16.90 | 16.50 | 16.66 | 00:00:00 | | 2002-09-19 | 639,200 | 16.50 | 16.75 | 16.10 | 16.11 | 00:00:00 | | 2002-09-20 | 881,800 | 16.45 | 16.80 | 16.34 | 16.66 | 00:00:00 | | 2002-09-23 | 461,900 | 16.50 | 16.65 | 16.15 | 16.38 | 00:00:00 | | 2002-09-24 | 991,100 | 16.18 | 16.18 | 15.37 | 15.66 | 00:00:00 | | 2002-09-25 | 648,400 | 15.81 | 16.10 | 15.61 | 16.05 | 00:00:00 | | 2002-09-26 | 705,800 | 16.00 | 16.92 | 15.98 | 16.86 | 00:00:00 | | 2002-09-27 | 679,300 | 16.86 | 16.87 | 16.16 | 16.32 | 00:00:00 | | 2002-09-30 | 1,253,100 | 16.20 | 16.20 | 15.51 | 15.87 | 00:00:00 | | 2002-10-01 | 1,222,600 | 15.87 | 15.87 | 14.95 | 15.65 | 00:00:00 | | 2002-10-02 | 1,116,000 | 15.40 | 15.60 | 14.15 | 14.15 | 00:00:00 | | 2002-10-03 | 993,200 | 14.40 | 14.80 | 14.19 | 14.59 | 00:00:00 | | 2002-10-04 | 1,331,200 | 14.59 | 14.61 | 13.00 | 13.16 | 00:00:00 | | 2002-10-07 | 1,316,800 | 13.14 | 13.16 | 12.07 | 12.22 | 00:00:00 | | 2002-10-08 | 2,223,100 | 12.22 | 12.75 | 12.00 | 12.65 | 00:00:00 | | 2002-10-09 | 1,156,200 | 12.65 | 12.65 | 12.00 | 12.06 | 00:00:00 | | 2002-10-10 | 1,264,100 | 12.25 | 12.57 | 11.94 | 12.47 | 00:00:00 | | 2002-10-11 | 1,310,700 | 12.95 | 13.36 | 12.70 | 13.06 | 00:00:00 | | 2002-10-14 | 696,000 | 13.03 | 13.41 | 12.88 | 13.19 | 00:00:00 | | 2002-10-15 | 1,618,100 | 13.50 | 14.71 | 13.43 | 14.55 | 00:00:00 | | 2002-10-16 | 2,368,900 | 14.51 | 14.51 | 13.53 | 13.80 | 00:00:00 | | 2002-10-17 | 2,476,400 | 15.90 | 15.90 | 15.00 | 15.55 | 00:00:00 | | 2002-10-18 | 1,789,600 | 15.55 | 16.00 | 15.01 | 15.72 | 00:00:00 | | 2002-10-21 | 840,600 | 15.45 | 16.50 | 15.35 | 16.40 | 00:00:00 | | 2002-10-22 | 1,317,500 | 16.10 | 16.37 | 15.78 | 16.20 | 00:00:00 | | 2002-10-23 | 722,500 | 16.10 | 16.41 | 16.00 | 16.33 | 00:00:00 | | 2002-10-24 | 2,330,500 | 16.40 | 18.15 | 16.28 | 17.63 | 00:00:00 | | 2002-10-25 | 1,049,200 | 17.61 | 17.87 | 17.05 | 17.61 | 00:00:00 | | 2002-10-28 | 884,900 | 17.61 | 17.61 | 16.86 | 17.13 | 00:00:00 | | 2002-10-29 | 808,000 | 16.75 | 16.90 | 16.26 | 16.80 | 00:00:00 | | 2002-10-30 | 1,206,900 | 16.60 | 17.10 | 16.51 | 16.95 | 00:00:00 | | 2002-10-31 | 847,700 | 16.65 | 17.15 | 16.44 | 16.70 | 00:00:00 | | 2002-11-01 | 848,300 | 16.71 | 17.37 | 16.13 | 17.20 | 00:00:00 | | 2002-11-04 | 799,900 | 17.45 | 17.99 | 17.29 | 17.45 | 00:00:00 | | 2002-11-05 | 567,200 | 17.55 | 17.67 | 17.15 | 17.65 | 00:00:00 | | 2002-11-06 | 1,048,500 | 17.62 | 17.62 | 17.02 | 17.61 | 00:00:00 | | 2002-11-07 | 953,500 | 17.24 | 17.25 | 16.83 | 17.10 | 00:00:00 | | 2002-11-08 | 397,600 | 17.10 | 17.57 | 16.77 | 16.94 | 00:00:00 | | 2002-11-11 | 518,300 | 16.94 | 16.94 | 16.19 | 16.41 | 00:00:00 | | 2002-11-12 | 647,500 | 16.41 | 16.88 | 15.99 | 16.70 | 00:00:00 | | 2002-11-13 | 544,700 | 16.45 | 17.05 | 16.20 | 17.05 | 00:00:00 | | 2002-11-14 | 402,000 | 17.40 | 17.67 | 17.35 | 17.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
