|
 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 | | 2003-05-09 | 950,200 | 17.12 | 17.59 | 17.06 | 17.56 | 00:00:00 | | 2003-05-12 | 561,500 | 17.50 | 17.99 | 17.46 | 17.91 | 00:00:00 | | 2003-05-13 | 579,500 | 17.91 | 17.91 | 17.64 | 17.75 | 00:00:00 | | 2003-05-14 | 1,359,700 | 16.65 | 17.10 | 16.30 | 17.03 | 00:00:00 | | 2003-05-15 | 851,100 | 17.10 | 17.65 | 17.10 | 17.63 | 00:00:00 | | 2003-05-16 | 1,578,100 | 17.80 | 17.80 | 17.32 | 17.40 | 00:00:00 | | 2003-05-19 | 1,125,700 | 17.30 | 17.34 | 16.63 | 16.65 | 00:00:00 | | 2003-05-20 | 1,039,800 | 16.66 | 16.73 | 15.85 | 16.16 | 00:00:00 | | 2003-05-21 | 868,900 | 15.55 | 16.06 | 15.50 | 16.04 | 00:00:00 | | 2003-05-22 | 486,600 | 16.10 | 16.37 | 15.97 | 16.30 | 00:00:00 | | 2003-05-23 | 560,300 | 16.35 | 16.57 | 16.32 | 16.55 | 00:00:00 | | 2003-05-27 | 486,500 | 16.45 | 16.97 | 16.29 | 16.94 | 00:00:00 | | 2003-05-28 | 524,000 | 17.00 | 17.19 | 16.93 | 16.95 | 00:00:00 | | 2003-05-29 | 787,500 | 16.95 | 17.20 | 16.62 | 16.76 | 00:00:00 | | 2003-05-30 | 610,000 | 16.81 | 17.15 | 16.80 | 16.95 | 00:00:00 | | 2003-06-02 | 511,700 | 17.02 | 17.59 | 17.02 | 17.32 | 00:00:00 | | 2003-06-03 | 480,000 | 17.26 | 17.45 | 17.00 | 17.34 | 00:00:00 | | 2003-06-04 | 619,800 | 17.34 | 17.59 | 17.22 | 17.57 | 00:00:00 | | 2003-06-05 | 471,600 | 17.51 | 17.52 | 17.15 | 17.48 | 00:00:00 | | 2003-06-06 | 1,000,800 | 17.48 | 18.03 | 17.48 | 17.96 | 00:00:00 | | 2003-06-09 | 1,538,300 | 19.20 | 19.20 | 18.62 | 18.95 | 00:00:00 | | 2003-06-10 | 731,300 | 18.82 | 19.12 | 18.80 | 19.07 | 00:00:00 | | 2003-06-11 | 790,400 | 18.95 | 19.52 | 18.93 | 19.45 | 00:00:00 | | 2003-06-12 | 710,700 | 19.65 | 19.69 | 19.15 | 19.26 | 00:00:00 | | 2003-06-13 | 680,700 | 19.30 | 19.37 | 18.92 | 19.21 | 00:00:00 | | 2003-06-16 | 612,900 | 19.46 | 20.01 | 19.45 | 20.01 | 00:00:00 | | 2003-06-17 | 1,207,000 | 20.09 | 20.09 | 19.43 | 19.64 | 00:00:00 | | 2003-06-18 | 532,500 | 19.55 | 19.65 | 19.22 | 19.43 | 00:00:00 | | 2003-06-19 | 945,200 | 19.60 | 19.97 | 19.15 | 19.16 | 00:00:00 | | 2003-06-20 | 1,195,200 | 19.45 | 19.52 | 19.08 | 19.18 | 00:00:00 | | 2003-06-23 | 994,100 | 19.00 | 19.13 | 18.41 | 18.67 | 00:00:00 | | 2003-06-24 | 1,631,500 | 18.68 | 18.68 | 17.47 | 18.13 | 00:00:00 | | 2003-06-25 | 1,080,000 | 18.45 | 18.48 | 18.20 | 18.25 | 00:00:00 | | 2003-06-26 | 392,400 | 18.22 | 18.62 | 18.09 | 18.56 | 00:00:00 | | 2003-06-27 | 481,900 | 18.50 | 18.64 | 18.28 | 18.58 | 00:00:00 | | 2003-06-30 | 672,500 | 18.58 | 19.00 | 18.45 | 18.94 | 00:00:00 | | 2003-07-01 | 926,400 | 18.84 | 18.84 | 18.10 | 18.70 | 00:00:00 | | 2003-07-02 | 637,000 | 18.70 | 19.00 | 18.66 | 18.98 | 00:00:00 | | 2003-07-03 | 457,300 | 18.93 | 18.95 | 18.66 | 18.68 | 00:00:00 | | 2003-07-07 | 785,500 | 18.85 | 19.70 | 18.81 | 19.69 | 00:00:00 | | 2003-07-08 | 939,100 | 19.70 | 20.68 | 19.58 | 20.45 | 00:00:00 | | 2003-07-09 | 821,000 | 20.20 | 20.54 | 19.98 | 20.50 | 00:00:00 | | 2003-07-10 | 610,100 | 20.50 | 20.50 | 19.30 | 19.50 | 00:00:00 | | 2003-07-11 | 574,100 | 19.70 | 20.43 | 19.57 | 20.34 | 00:00:00 | | 2003-07-14 | 780,000 | 20.65 | 21.00 | 20.48 | 20.86 | 00:00:00 | | 2003-07-15 | 494,700 | 20.90 | 20.94 | 20.00 | 20.29 | 00:00:00 | | 2003-07-16 | 669,600 | 20.50 | 20.55 | 19.77 | 19.99 | 00:00:00 | | 2003-07-17 | 2,094,100 | 19.25 | 19.25 | 18.18 | 18.54 | 00:00:00 | | 2003-07-18 | 2,543,600 | 20.06 | 21.24 | 19.04 | 21.00 | 00:00:00 | | 2003-07-21 | 1,387,500 | 20.85 | 20.92 | 20.05 | 20.18 | 00:00:00 | | 2003-07-22 | 1,095,300 | 20.10 | 20.29 | 19.68 | 20.25 | 00:00:00 | | 2003-07-23 | 683,100 | 20.25 | 20.32 | 20.02 | 20.25 | 00:00:00 | | 2003-07-24 | 1,566,700 | 20.40 | 21.16 | 20.40 | 20.80 | 00:00:00 | | 2003-07-25 | 595,600 | 20.70 | 20.98 | 20.35 | 20.90 | 00:00:00 | | 2003-07-28 | 1,284,900 | 21.00 | 21.78 | 21.00 | 21.60 | 00:00:00 | | 2003-07-29 | 1,653,300 | 21.85 | 21.85 | 21.03 | 21.30 | 00:00:00 | | 2003-07-30 | 709,900 | 21.33 | 21.35 | 20.90 | 20.99 | 00:00:00 | | 2003-07-31 | 1,066,700 | 21.24 | 21.90 | 21.00 | 21.71 | 00:00:00 | | 2003-08-01 | 1,159,000 | 21.75 | 22.23 | 21.66 | 22.20 | 00:00:00 | | 2003-08-04 | 739,900 | 22.15 | 22.16 | 21.45 | 21.93 | 00:00:00 | | 2003-08-05 | 1,328,300 | 22.00 | 22.00 | 20.76 | 20.81 | 00:00:00 | | 2003-08-06 | 1,216,600 | 21.25 | 21.25 | 20.51 | 20.65 | 00:00:00 | | 2003-08-07 | 927,400 | 20.40 | 20.72 | 20.06 | 20.47 | 00:00:00 | | 2003-08-08 | 745,500 | 20.48 | 20.50 | 20.22 | 20.48 | 00:00:00 | | 2003-08-11 | 389,300 | 20.15 | 20.98 | 20.10 | 20.58 | 00:00:00 | | 2003-08-12 | 381,400 | 20.65 | 20.87 | 20.39 | 20.87 | 00:00:00 | | 2003-08-13 | 390,000 | 20.85 | 20.96 | 20.41 | 20.80 | 00:00:00 | | 2003-08-14 | 590,600 | 20.80 | 21.32 | 20.68 | 21.25 | 00:00:00 | | 2003-08-15 | 312,100 | 21.25 | 21.62 | 21.20 | 21.59 | 00:00:00 | | 2003-08-18 | 576,900 | 21.90 | 22.25 | 21.74 | 22.08 | 00:00:00 | | 2003-08-19 | 564,200 | 22.20 | 22.35 | 21.93 | 22.34 | 00:00:00 | | 2003-08-20 | 321,400 | 22.30 | 22.31 | 21.92 | 22.22 | 00:00:00 | | 2003-08-21 | 369,400 | 22.22 | 22.73 | 22.10 | 22.30 | 00:00:00 | | 2003-08-22 | 544,200 | 22.50 | 22.57 | 21.56 | 21.74 | 00:00:00 | | 2003-08-25 | 337,400 | 21.74 | 21.78 | 21.30 | 21.63 | 00:00:00 | | 2003-08-26 | 448,400 | 21.40 | 21.61 | 20.94 | 21.39 | 00:00:00 | | 2003-08-27 | 448,300 | 21.39 | 21.39 | 21.03 | 21.29 | 00:00:00 | | 2003-08-28 | 625,600 | 21.40 | 21.68 | 21.02 | 21.58 | 00:00:00 | | 2003-08-29 | 428,900 | 21.58 | 22.31 | 21.40 | 22.24 | 00:00:00 | | 2003-09-02 | 616,500 | 22.25 | 22.68 | 22.06 | 22.65 | 00:00:00 | | 2003-09-03 | 499,600 | 22.66 | 22.93 | 22.36 | 22.46 | 00:00:00 | | 2003-09-04 | 754,900 | 22.46 | 22.46 | 21.97 | 22.26 | 00:00:00 | | 2003-09-05 | 1,064,600 | 22.26 | 22.32 | 21.74 | 21.83 | 00:00:00 | | 2003-09-08 | 678,600 | 21.75 | 22.30 | 21.73 | 21.93 | 00:00:00 | | 2003-09-09 | 852,100 | 21.78 | 22.05 | 21.62 | 21.83 | 00:00:00 | | 2003-09-10 | 788,000 | 21.83 | 21.83 | 21.10 | 21.21 | 00:00:00 | | 2003-09-11 | 733,800 | 21.35 | 21.58 | 20.99 | 20.99 | 00:00:00 | | 2003-09-12 | 663,000 | 20.99 | 21.41 | 20.63 | 21.30 | 00:00:00 | | 2003-09-15 | 573,100 | 21.29 | 21.29 | 20.80 | 21.00 | 00:00:00 | | 2003-09-16 | 880,000 | 21.05 | 21.77 | 21.05 | 21.76 | 00:00:00 | | 2003-09-17 | 430,400 | 21.55 | 21.91 | 21.49 | 21.75 | 00:00:00 | | 2003-09-18 | 421,000 | 21.90 | 22.10 | 21.68 | 21.87 | 00:00:00 | | 2003-09-19 | 684,400 | 21.85 | 21.95 | 21.54 | 21.86 | 00:00:00 | | 2003-09-22 | 288,600 | 21.80 | 21.80 | 21.21 | 21.48 | 00:00:00 | | 2003-09-23 | 310,400 | 21.55 | 21.64 | 21.20 | 21.40 | 00:00:00 | | 2003-09-24 | 771,600 | 21.43 | 21.47 | 20.70 | 20.85 | 00:00:00 | | 2003-09-25 | 1,220,800 | 20.85 | 20.85 | 19.89 | 19.91 | 00:00:00 | | 2003-09-26 | 1,245,800 | 19.80 | 19.98 | 19.34 | 19.39 | 00:00:00 | | 2003-09-29 | 887,500 | 19.40 | 19.45 | 19.26 | 19.40 | 00:00:00 | | 2003-09-30 | 818,900 | 19.40 | 19.65 | 18.91 | 19.50 | 00:00:00 | | 2003-10-01 | 1,272,700 | 19.50 | 19.88 | 19.47 | 19.72 | 00:00:00 | | 2003-10-02 | 944,800 | 19.70 | 19.70 | 19.18 | 19.46 | 00:00:00 | | 2003-10-03 | 2,138,000 | 21.00 | 22.20 | 20.95 | 21.60 | 00:00:00 | | 2003-10-06 | 984,600 | 21.35 | 21.71 | 21.06 | 21.20 | 00:00:00 | | 2003-10-07 | 1,246,200 | 20.95 | 20.99 | 20.47 | 20.99 | 00:00:00 | | 2003-10-08 | 716,700 | 20.84 | 21.27 | 20.70 | 21.18 | 00:00:00 | | 2003-10-09 | 1,226,300 | 21.40 | 22.25 | 21.40 | 22.25 | 00:00:00 | | 2003-10-10 | 1,647,500 | 22.25 | 23.15 | 22.25 | 23.06 | 00:00:00 | | 2003-10-13 | 1,311,900 | 23.08 | 24.10 | 23.08 | 23.74 | 00:00:00 | | 2003-10-14 | 1,278,600 | 23.75 | 24.58 | 23.28 | 24.58 | 00:00:00 | | 2003-10-15 | 1,228,600 | 24.60 | 24.72 | 24.30 | 24.40 | 00:00:00 | | 2003-10-16 | 1,973,700 | 24.80 | 25.18 | 24.47 | 24.47 | 00:00:00 | | 2003-10-17 | 1,112,900 | 24.37 | 24.37 | 23.25 | 23.35 | 00:00:00 | | 2003-10-20 | 977,200 | 23.42 | 24.02 | 23.30 | 23.93 | 00:00:00 | | 2003-10-21 | 907,400 | 23.80 | 23.90 | 23.25 | 23.50 | 00:00:00 | | 2003-10-22 | 716,900 | 23.25 | 23.35 | 22.77 | 22.85 | 00:00:00 | | 2003-10-23 | 839,100 | 22.77 | 23.36 | 22.62 | 23.10 | 00:00:00 | | 2003-10-24 | 847,900 | 23.00 | 23.55 | 22.70 | 23.52 | 00:00:00 | | 2003-10-27 | 563,000 | 23.50 | 23.57 | 23.24 | 23.43 | 00:00:00 | | 2003-10-28 | 779,500 | 23.47 | 23.69 | 23.25 | 23.65 | 00:00:00 | | 2003-10-29 | 624,300 | 23.44 | 23.65 | 23.37 | 23.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
