|
 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 | | 2002-11-14 | 402,000 | 17.40 | 17.67 | 17.35 | 17.62 | 00:00:00 | | 2002-11-15 | 739,500 | 17.62 | 17.68 | 17.17 | 17.47 | 00:00:00 | | 2002-11-18 | 957,000 | 17.52 | 18.01 | 17.33 | 17.87 | 00:00:00 | | 2002-11-19 | 662,500 | 17.50 | 18.08 | 17.50 | 17.77 | 00:00:00 | | 2002-11-20 | 595,600 | 17.75 | 18.58 | 17.70 | 18.49 | 00:00:00 | | 2002-11-21 | 2,125,300 | 18.69 | 21.65 | 18.69 | 20.64 | 00:00:00 | | 2002-11-22 | 1,419,300 | 20.65 | 20.65 | 19.23 | 20.15 | 00:00:00 | | 2002-11-25 | 973,900 | 20.60 | 20.89 | 19.46 | 19.89 | 00:00:00 | | 2002-11-26 | 897,400 | 19.89 | 19.89 | 18.74 | 18.75 | 00:00:00 | | 2002-11-27 | 740,200 | 18.88 | 20.13 | 18.88 | 19.91 | 00:00:00 | | 2002-11-29 | 215,400 | 19.92 | 20.00 | 19.55 | 19.65 | 00:00:00 | | 2002-12-02 | 818,200 | 19.60 | 19.90 | 19.38 | 19.69 | 00:00:00 | | 2002-12-03 | 613,300 | 19.69 | 19.69 | 18.70 | 18.78 | 00:00:00 | | 2002-12-04 | 1,226,000 | 18.79 | 18.88 | 18.39 | 18.75 | 00:00:00 | | 2002-12-05 | 534,800 | 18.77 | 18.88 | 18.15 | 18.45 | 00:00:00 | | 2002-12-06 | 904,900 | 17.80 | 18.20 | 17.74 | 18.00 | 00:00:00 | | 2002-12-09 | 1,130,200 | 17.75 | 17.75 | 17.00 | 17.10 | 00:00:00 | | 2002-12-10 | 826,600 | 17.30 | 17.61 | 17.25 | 17.32 | 00:00:00 | | 2002-12-11 | 850,300 | 17.10 | 17.14 | 16.77 | 16.90 | 00:00:00 | | 2002-12-12 | 1,013,100 | 17.00 | 17.09 | 16.70 | 16.82 | 00:00:00 | | 2002-12-13 | 1,378,700 | 16.70 | 16.80 | 16.40 | 16.53 | 00:00:00 | | 2002-12-16 | 2,033,400 | 16.00 | 16.50 | 16.00 | 16.25 | 00:00:00 | | 2002-12-17 | 1,118,800 | 16.10 | 16.50 | 16.03 | 16.15 | 00:00:00 | | 2002-12-18 | 919,000 | 16.00 | 16.23 | 16.00 | 16.11 | 00:00:00 | | 2002-12-19 | 935,800 | 15.95 | 16.44 | 15.83 | 15.99 | 00:00:00 | | 2002-12-20 | 1,165,900 | 15.30 | 15.94 | 15.29 | 15.85 | 00:00:00 | | 2002-12-23 | 841,000 | 15.80 | 15.93 | 15.63 | 15.75 | 00:00:00 | | 2002-12-24 | 509,000 | 15.60 | 15.95 | 15.40 | 15.76 | 00:00:00 | | 2002-12-26 | 1,462,400 | 15.80 | 16.33 | 15.80 | 16.06 | 00:00:00 | | 2002-12-27 | 441,800 | 16.06 | 16.09 | 15.68 | 15.69 | 00:00:00 | | 2002-12-30 | 592,600 | 15.59 | 15.73 | 15.39 | 15.64 | 00:00:00 | | 2002-12-31 | 741,100 | 15.60 | 16.20 | 15.60 | 16.11 | 00:00:00 | | 2003-01-02 | 661,800 | 16.12 | 16.80 | 16.10 | 16.77 | 00:00:00 | | 2003-01-03 | 438,300 | 16.80 | 16.86 | 16.42 | 16.72 | 00:00:00 | | 2003-01-06 | 579,900 | 16.60 | 16.98 | 16.53 | 16.58 | 00:00:00 | | 2003-01-07 | 497,200 | 16.58 | 16.71 | 16.20 | 16.47 | 00:00:00 | | 2003-01-08 | 473,600 | 16.35 | 16.35 | 15.80 | 16.01 | 00:00:00 | | 2003-01-09 | 698,600 | 16.19 | 16.30 | 15.74 | 15.97 | 00:00:00 | | 2003-01-10 | 712,400 | 15.77 | 16.14 | 15.53 | 15.99 | 00:00:00 | | 2003-01-13 | 539,300 | 15.98 | 16.09 | 15.55 | 15.68 | 00:00:00 | | 2003-01-14 | 408,000 | 15.67 | 15.75 | 15.54 | 15.70 | 00:00:00 | | 2003-01-15 | 612,400 | 15.70 | 15.82 | 15.45 | 15.66 | 00:00:00 | | 2003-01-16 | 945,900 | 15.67 | 15.92 | 15.53 | 15.59 | 00:00:00 | | 2003-01-17 | 512,500 | 15.59 | 15.59 | 15.00 | 15.28 | 00:00:00 | | 2003-01-21 | 605,400 | 15.50 | 15.55 | 14.94 | 15.09 | 00:00:00 | | 2003-01-22 | 909,900 | 14.75 | 15.09 | 14.55 | 14.95 | 00:00:00 | | 2003-01-23 | 624,200 | 15.02 | 15.48 | 14.95 | 15.35 | 00:00:00 | | 2003-01-24 | 2,979,000 | 15.36 | 15.36 | 14.67 | 14.80 | 00:00:00 | | 2003-01-27 | 1,155,900 | 14.80 | 15.04 | 14.68 | 14.82 | 00:00:00 | | 2003-01-28 | 1,061,800 | 14.86 | 15.00 | 14.65 | 14.88 | 00:00:00 | | 2003-01-29 | 895,200 | 14.55 | 15.06 | 14.45 | 15.00 | 00:00:00 | | 2003-01-30 | 808,700 | 15.00 | 15.10 | 14.81 | 14.95 | 00:00:00 | | 2003-01-31 | 1,399,000 | 14.92 | 15.29 | 14.72 | 15.16 | 00:00:00 | | 2003-02-03 | 569,900 | 15.33 | 15.39 | 15.04 | 15.14 | 00:00:00 | | 2003-02-04 | 544,800 | 15.04 | 15.04 | 14.56 | 14.79 | 00:00:00 | | 2003-02-05 | 600,700 | 14.89 | 15.14 | 14.70 | 14.82 | 00:00:00 | | 2003-02-06 | 725,000 | 14.65 | 14.95 | 14.35 | 14.70 | 00:00:00 | | 2003-02-07 | 621,700 | 14.80 | 14.94 | 14.39 | 14.39 | 00:00:00 | | 2003-02-10 | 961,600 | 14.15 | 14.38 | 13.95 | 14.21 | 00:00:00 | | 2003-02-11 | 989,300 | 14.22 | 14.38 | 13.75 | 13.85 | 00:00:00 | | 2003-02-12 | 1,034,000 | 13.90 | 13.99 | 13.14 | 13.17 | 00:00:00 | | 2003-02-13 | 1,390,100 | 13.21 | 13.35 | 12.75 | 13.15 | 00:00:00 | | 2003-02-14 | 645,700 | 13.19 | 13.45 | 13.00 | 13.43 | 00:00:00 | | 2003-02-18 | 437,800 | 13.53 | 13.80 | 13.33 | 13.70 | 00:00:00 | | 2003-02-19 | 701,400 | 13.71 | 13.75 | 13.51 | 13.62 | 00:00:00 | | 2003-02-20 | 589,600 | 13.62 | 13.71 | 13.43 | 13.62 | 00:00:00 | | 2003-02-21 | 776,500 | 13.70 | 14.40 | 13.60 | 14.21 | 00:00:00 | | 2003-02-24 | 644,200 | 14.22 | 14.22 | 13.35 | 13.51 | 00:00:00 | | 2003-02-25 | 704,300 | 13.36 | 13.75 | 13.18 | 13.67 | 00:00:00 | | 2003-02-26 | 409,100 | 13.67 | 13.72 | 13.40 | 13.69 | 00:00:00 | | 2003-02-27 | 667,300 | 13.69 | 13.80 | 13.23 | 13.44 | 00:00:00 | | 2003-02-28 | 518,300 | 13.60 | 13.63 | 13.31 | 13.39 | 00:00:00 | | 2003-03-03 | 591,800 | 13.48 | 13.73 | 13.40 | 13.69 | 00:00:00 | | 2003-03-04 | 887,100 | 13.75 | 13.85 | 13.02 | 13.14 | 00:00:00 | | 2003-03-05 | 881,500 | 13.14 | 13.14 | 12.73 | 12.85 | 00:00:00 | | 2003-03-06 | 733,800 | 12.86 | 12.86 | 12.45 | 12.47 | 00:00:00 | | 2003-03-07 | 1,049,300 | 12.37 | 12.71 | 12.29 | 12.56 | 00:00:00 | | 2003-03-10 | 1,392,300 | 12.48 | 12.54 | 11.87 | 11.87 | 00:00:00 | | 2003-03-11 | 1,124,100 | 11.93 | 12.20 | 11.78 | 11.94 | 00:00:00 | | 2003-03-12 | 2,153,300 | 11.95 | 11.95 | 11.44 | 11.74 | 00:00:00 | | 2003-03-13 | 976,300 | 12.00 | 12.24 | 11.74 | 12.00 | 00:00:00 | | 2003-03-14 | 1,152,400 | 12.05 | 12.66 | 11.97 | 12.51 | 00:00:00 | | 2003-03-17 | 1,327,200 | 12.52 | 13.43 | 12.50 | 13.38 | 00:00:00 | | 2003-03-18 | 1,072,100 | 13.53 | 13.98 | 13.50 | 13.66 | 00:00:00 | | 2003-03-19 | 1,280,700 | 14.55 | 14.55 | 14.00 | 14.02 | 00:00:00 | | 2003-03-20 | 711,200 | 13.90 | 14.34 | 13.63 | 14.23 | 00:00:00 | | 2003-03-21 | 815,200 | 14.80 | 14.80 | 14.40 | 14.63 | 00:00:00 | | 2003-03-24 | 640,500 | 14.64 | 14.64 | 13.63 | 13.70 | 00:00:00 | | 2003-03-25 | 640,300 | 13.60 | 14.20 | 13.43 | 14.07 | 00:00:00 | | 2003-03-26 | 440,500 | 14.07 | 14.09 | 13.61 | 13.83 | 00:00:00 | | 2003-03-27 | 639,900 | 13.75 | 13.89 | 13.36 | 13.77 | 00:00:00 | | 2003-03-28 | 469,000 | 13.67 | 13.86 | 13.55 | 13.61 | 00:00:00 | | 2003-03-31 | 916,200 | 13.40 | 13.60 | 13.07 | 13.31 | 00:00:00 | | 2003-04-01 | 595,200 | 13.32 | 13.58 | 13.17 | 13.39 | 00:00:00 | | 2003-04-02 | 594,300 | 13.75 | 14.00 | 13.63 | 13.88 | 00:00:00 | | 2003-04-03 | 783,600 | 13.81 | 13.98 | 13.51 | 13.76 | 00:00:00 | | 2003-04-04 | 779,900 | 13.70 | 13.80 | 13.43 | 13.65 | 00:00:00 | | 2003-04-07 | 713,900 | 14.40 | 14.55 | 13.85 | 13.90 | 00:00:00 | | 2003-04-08 | 420,100 | 14.05 | 14.05 | 13.58 | 13.68 | 00:00:00 | | 2003-04-09 | 593,100 | 13.68 | 13.91 | 13.18 | 13.39 | 00:00:00 | | 2003-04-10 | 383,000 | 13.42 | 13.71 | 13.29 | 13.68 | 00:00:00 | | 2003-04-11 | 420,900 | 13.70 | 13.99 | 13.55 | 13.63 | 00:00:00 | | 2003-04-14 | 426,000 | 13.60 | 14.14 | 13.52 | 14.13 | 00:00:00 | | 2003-04-15 | 769,200 | 13.90 | 14.27 | 13.53 | 14.27 | 00:00:00 | | 2003-04-16 | 1,406,300 | 14.35 | 14.35 | 13.85 | 14.06 | 00:00:00 | | 2003-04-17 | 438,000 | 13.96 | 14.42 | 13.87 | 14.37 | 00:00:00 | | 2003-04-21 | 578,400 | 14.20 | 14.26 | 13.95 | 14.12 | 00:00:00 | | 2003-04-22 | 1,163,900 | 14.00 | 15.02 | 14.00 | 14.82 | 00:00:00 | | 2003-04-23 | 628,800 | 14.82 | 15.20 | 14.65 | 15.00 | 00:00:00 | | 2003-04-24 | 373,500 | 14.90 | 14.94 | 14.43 | 14.63 | 00:00:00 | | 2003-04-25 | 459,500 | 14.57 | 14.64 | 14.50 | 14.56 | 00:00:00 | | 2003-04-28 | 614,300 | 14.53 | 15.16 | 14.53 | 15.14 | 00:00:00 | | 2003-04-29 | 1,197,700 | 15.05 | 15.76 | 14.91 | 15.68 | 00:00:00 | | 2003-04-30 | 2,079,800 | 15.37 | 16.45 | 15.31 | 16.28 | 00:00:00 | | 2003-05-01 | 971,200 | 16.15 | 16.38 | 15.82 | 16.36 | 00:00:00 | | 2003-05-02 | 693,000 | 16.35 | 16.80 | 16.15 | 16.69 | 00:00:00 | | 2003-05-05 | 755,300 | 16.64 | 17.09 | 16.55 | 17.06 | 00:00:00 | | 2003-05-06 | 719,500 | 17.10 | 17.28 | 16.96 | 17.18 | 00:00:00 | | 2003-05-07 | 1,366,700 | 17.15 | 17.16 | 16.73 | 17.00 | 00:00:00 | | 2003-05-08 | 1,173,900 | 17.00 | 17.09 | 16.85 | 17.06 | 00:00:00 | | 2003-05-09 | 950,200 | 17.12 | 17.59 | 17.06 | 17.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
