Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rh Common Stock (NY: RH )

255.18 -11.91 (-4.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 263.30 264.63 252.49 255.18 896,445 -11.91(-4.46%)
Apr 11, 2024 263.68 268.60 260.87 267.09 819,208 +6.61(+2.54%)
Apr 10, 2024 274.82 275.98 258.33 260.48 1,826,625 -28.22(-9.77%)
Apr 09, 2024 278.28 290.87 275.31 288.70 996,632 +12.44(+4.50%)
Apr 08, 2024 280.50 281.90 272.39 276.26 850,825 -2.04(-0.73%)
Apr 05, 2024 280.25 283.65 278.15 278.30 971,323 -4.42(-1.56%)
Apr 04, 2024 300.96 303.74 282.60 282.72 1,038,075 -15.64(-5.24%)
Apr 03, 2024 311.83 311.83 297.17 298.36 1,084,273 -12.22(-3.93%)
Apr 02, 2024 328.00 328.00 305.86 310.58 1,534,119 -24.17(-7.22%)
Apr 01, 2024 349.30 350.49 333.31 334.75 1,522,592 -13.51(-3.88%)
Mar 28, 2024 330.54 353.47 352.79 348.26 4,873,919 +51.27(+17.26%)
Mar 27, 2024 290.00 300.97 289.00 296.99 2,393,966 +10.71(+3.74%)
Mar 26, 2024 286.81 289.57 275.29 286.28 1,004,687 -1.00(-0.35%)
Mar 25, 2024 297.22 301.29 282.91 287.28 944,556 -9.93(-3.34%)
Mar 22, 2024 311.38 312.05 296.93 297.21 750,301 -14.16(-4.55%)
Mar 21, 2024 292.05 315.81 292.05 311.37 863,639 +21.31(+7.35%)
Mar 20, 2024 276.74 296.14 275.79 290.06 646,698 +11.26(+4.04%)
Mar 19, 2024 277.22 283.50 275.74 278.80 429,630 -0.67(-0.24%)
Mar 18, 2024 290.83 292.00 279.30 279.47 368,021 -11.26(-3.87%)
Mar 15, 2024 288.02 296.19 288.02 290.73 363,396 -1.09(-0.37%)
Mar 14, 2024 303.00 303.00 287.44 291.82 492,569 -11.07(-3.65%)
Mar 13, 2024 291.70 311.60 291.70 302.89 1,062,841 +15.66(+5.45%)
Mar 12, 2024 282.09 288.21 279.98 287.23 464,136 +5.41(+1.92%)
Mar 11, 2024 275.23 282.64 271.44 281.82 453,729 +4.86(+1.75%)
Mar 08, 2024 280.47 285.46 275.00 276.96 513,568 +2.59(+0.94%)
Mar 07, 2024 273.91 277.89 271.02 274.37 346,489 +3.52(+1.30%)
Mar 06, 2024 272.07 273.02 266.00 270.85 219,059 +2.61(+0.97%)
Mar 05, 2024 269.05 271.96 266.23 268.24 340,732 -2.87(-1.06%)
Mar 04, 2024 278.53 280.85 270.06 271.11 327,203 -6.52(-2.35%)
Mar 01, 2024 274.51 280.40 271.97 277.63 393,409 +3.23(+1.18%)
Feb 29, 2024 270.00 275.39 269.00 274.40 459,441 +10.04(+3.80%)
Feb 28, 2024 262.66 266.20 260.93 264.36 286,285 -1.36(-0.51%)
Feb 27, 2024 256.00 267.83 256.00 265.72 465,083 +11.68(+4.60%)
Feb 26, 2024 259.44 260.63 252.78 254.04 377,844 -4.52(-1.75%)
Feb 23, 2024 258.31 261.82 257.53 258.56 379,395 -1.41(-0.54%)
Feb 22, 2024 260.51 263.02 256.37 259.97 372,012 +3.93(+1.53%)
Feb 21, 2024 260.00 260.50 254.82 256.04 755,224 -6.23(-2.38%)
Feb 20, 2024 260.52 263.09 258.76 262.27 417,997 -3.25(-1.22%)
Feb 16, 2024 272.13 272.86 265.46 265.52 310,191 -9.93(-3.61%)
Feb 15, 2024 278.29 279.76 273.29 275.45 434,598 +0.51(+0.19%)
Feb 14, 2024 269.00 277.36 265.84 274.94 508,214 +10.09(+3.81%)
Feb 13, 2024 262.75 268.18 255.14 264.85 662,732 -13.94(-5.00%)
Feb 12, 2024 262.17 280.31 262.07 278.79 732,301 +17.65(+6.76%)
Feb 09, 2024 257.99 264.42 254.51 261.14 370,330 +4.28(+1.67%)
Feb 08, 2024 256.63 260.70 253.66 256.86 328,514 +2.07(+0.81%)
Feb 07, 2024 256.13 257.99 249.99 254.79 702,369 -0.07(-0.03%)
Feb 06, 2024 251.42 257.17 249.23 254.86 305,074 +3.03(+1.20%)
Feb 05, 2024 250.87 252.56 243.72 251.83 470,468 -4.20(-1.64%)
Feb 02, 2024 252.06 258.42 245.43 256.03 561,273 -2.14(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.