UK Markets close in 18 mins

RH (RH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
248.82+7.00 (+2.90%)
As of 11:11AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2022242.74250.77243.00248.82248.82431,831
06 Jul 2022243.20247.41239.63241.82241.82927,300
05 Jul 2022217.97244.82213.56243.61243.611,573,900
01 Jul 2022211.00221.62210.00220.70220.701,118,500
30 Jun 2022219.06219.78207.37212.26212.263,361,900
29 Jun 2022239.79241.96234.08237.32237.32843,000
28 Jun 2022257.87261.38243.69243.79243.79593,400
27 Jun 2022270.50271.00253.87256.02256.02572,300
24 Jun 2022261.49269.92260.46268.25268.25827,900
23 Jun 2022248.76257.37243.85256.68256.68541,900
22 Jun 2022241.88255.45239.78247.29247.29633,000
21 Jun 2022248.50256.01244.55245.56245.56912,100
17 Jun 2022233.87247.03230.70245.44245.441,140,200
16 Jun 2022240.43242.51227.26231.66231.661,471,400
15 Jun 2022246.93254.00242.82250.34250.34907,300
14 Jun 2022258.76262.20242.63245.33245.33829,500
13 Jun 2022269.31272.40257.19257.99257.99915,900
10 Jun 2022280.75285.35270.17278.07278.07778,000
09 Jun 2022298.19302.94286.66287.65287.65509,600
08 Jun 2022306.09310.60298.72300.54300.54498,500
07 Jun 2022301.50308.25295.00306.09306.09724,700
06 Jun 2022308.21314.55299.65310.21310.211,077,800
03 Jun 2022295.52313.99291.78304.63304.631,955,700
02 Jun 2022289.00302.91283.37301.94301.942,219,200
01 Jun 2022293.25294.00284.60290.00290.00818,700
31 May 2022290.00296.66284.93290.08290.08854,300
27 May 2022278.96292.05278.96291.03291.03895,900
26 May 2022266.11281.71266.11278.41278.411,025,500
25 May 2022241.31261.21241.21256.17256.17983,200
24 May 2022250.31250.31236.29246.29246.291,181,800
23 May 2022268.50269.24255.25256.42256.421,295,600
20 May 2022284.51284.51258.02268.60268.60824,000
19 May 2022259.62283.70259.62276.38276.381,436,200
18 May 2022279.03288.73261.00262.82262.822,555,600
17 May 2022291.85301.99288.69298.28298.281,660,600
16 May 2022286.48288.05276.73279.83279.831,126,200
13 May 2022290.99299.65287.27289.65289.65766,800
12 May 2022275.05289.72270.96285.32285.32743,800
11 May 2022286.68298.18277.84279.45279.45688,600
10 May 2022296.30296.85278.97290.32290.32774,900
09 May 2022286.50304.00282.52290.50290.501,110,400
06 May 2022302.02306.00286.07293.31293.31984,700
05 May 2022330.42331.32304.72309.21309.211,146,400
04 May 2022341.91341.98318.30339.70339.701,008,600
03 May 2022343.73348.40337.10344.73344.73422,300
02 May 2022336.01348.07330.56347.83347.83538,700
29 Apr 2022349.28355.45335.41336.12336.12699,700
28 Apr 2022345.37354.56334.88353.00353.00998,200
27 Apr 2022332.48346.39332.00340.51340.51998,000
26 Apr 2022332.76342.42325.80332.59332.59828,200
25 Apr 2022319.64337.67317.56337.37337.37969,400
22 Apr 2022334.04334.81319.35320.00320.001,085,300
21 Apr 2022341.00346.69334.72337.16337.16876,900
20 Apr 2022348.72350.08337.91338.35338.35656,900
19 Apr 2022329.14353.24329.14348.39348.39947,000
18 Apr 2022332.62339.87324.76327.56327.561,585,800
14 Apr 2022350.30361.76331.67334.53334.531,632,500
13 Apr 2022343.10358.82342.18353.22353.22895,000
12 Apr 2022346.57359.50345.00346.60346.601,213,800
11 Apr 2022327.82348.54327.14340.89340.891,004,400
08 Apr 2022324.67342.92320.56335.78335.781,315,200
07 Apr 2022334.01337.71313.85327.82327.821,516,900
06 Apr 2022344.74346.99327.01335.07335.071,634,500
05 Apr 2022343.06360.10342.76354.33354.333,096,100
04 Apr 2022322.00330.90317.00330.85330.852,037,100
01 Apr 2022326.95329.00317.89320.54320.541,677,000
31 Mar 2022329.25330.97323.40326.09326.092,641,700
30 Mar 2022353.51358.98332.78334.28334.285,586,500
29 Mar 2022387.14390.85375.40385.69385.692,433,200
28 Mar 2022352.30368.11352.15367.50367.50831,100
25 Mar 2022365.92365.92348.66351.96351.96520,300
24 Mar 2022359.51363.00351.18361.55361.55397,000
23 Mar 2022367.05368.33354.62360.32360.32502,500
22 Mar 2022373.85382.43372.21373.66373.66499,900
21 Mar 2022371.40375.49360.50369.83369.83448,600
18 Mar 2022360.00376.36360.00374.50374.50645,800
17 Mar 2022361.10366.61350.47363.80363.80507,300
16 Mar 2022345.48356.80337.58352.59352.59472,000
15 Mar 2022329.00343.08326.21340.33340.33460,200
14 Mar 2022328.00340.28320.81325.85325.85487,400
11 Mar 2022345.77345.77324.57325.08325.08426,400
10 Mar 2022338.59346.97331.59340.74340.74372,100
09 Mar 2022346.45357.40344.25346.33346.33645,900
08 Mar 2022331.00344.90321.78332.73332.731,168,300
07 Mar 2022365.39372.34330.56331.00331.001,332,200
04 Mar 2022393.15395.00359.25366.58366.58767,200
03 Mar 2022410.67412.72395.31395.31395.31435,000
02 Mar 2022399.26410.68393.82407.42407.42371,700
01 Mar 2022406.00408.60389.96396.20396.20513,800
28 Feb 2022395.80403.78389.51401.87401.87351,600
25 Feb 2022385.11397.49373.66396.32396.32486,300
24 Feb 2022346.75384.35346.07382.44382.44980,800
23 Feb 2022377.24382.69363.92367.27367.27369,100
22 Feb 2022391.25394.77367.17373.62373.62624,400
18 Feb 2022405.52410.22392.30400.20400.20387,200
17 Feb 2022415.66418.57399.30402.53402.53323,700
16 Feb 2022420.15425.85411.68420.09420.09385,700
15 Feb 2022417.70428.00417.70426.45426.45477,700
14 Feb 2022405.61421.36405.61408.62408.62281,400
11 Feb 2022416.69425.96407.35408.59408.59371,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...