UK markets open in 5 hours 17 minutes

RH (RH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
258.56-1.41 (-0.54%)
At close: 04:00PM EST
258.50 -0.06 (-0.02%)
After hours: 06:24PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024258.31261.82257.53258.56258.56379,400
22 Feb 2024260.51263.02256.37259.97259.97372,000
21 Feb 2024260.00260.50254.82256.04256.04755,200
20 Feb 2024260.52263.09258.76262.27262.27419,000
16 Feb 2024272.13272.86265.46265.52265.52310,200
15 Feb 2024278.29279.76273.29275.45275.45435,900
14 Feb 2024269.00277.36265.84274.94274.94509,400
13 Feb 2024262.75268.18255.14264.85264.85662,700
12 Feb 2024262.17280.31262.08278.79278.79732,700
09 Feb 2024257.99264.42254.52261.14261.14370,300
08 Feb 2024256.63260.70253.66256.86256.86328,500
07 Feb 2024256.13257.99249.99254.79254.79704,200
06 Feb 2024251.42257.17249.23254.86254.86305,100
05 Feb 2024250.87252.57243.72251.83251.83470,500
02 Feb 2024252.06258.42245.43256.03256.03561,300
01 Feb 2024257.06261.77250.00258.17258.17523,700
31 Jan 2024260.88265.04252.38253.48253.48551,100
30 Jan 2024270.13271.16261.32263.10263.10500,200
29 Jan 2024271.99273.34266.53273.28273.28439,400
26 Jan 2024273.46274.21269.00272.64272.64273,000
25 Jan 2024267.40271.76265.55270.52270.52395,600
24 Jan 2024273.76275.65263.57264.34264.34500,600
23 Jan 2024268.92271.00265.23268.77268.77452,300
22 Jan 2024261.50270.63261.01266.34266.34495,400
19 Jan 2024256.97259.44251.19259.35259.35653,800
18 Jan 2024254.76258.65253.22255.02255.02331,200
17 Jan 2024253.56255.14249.28254.55254.55550,800
16 Jan 2024265.76266.19255.17258.02258.02728,600
12 Jan 2024277.76281.50267.11268.29268.29553,000
11 Jan 2024273.00276.19263.60275.66275.66539,400
10 Jan 2024274.88275.46268.62273.12273.12347,500
09 Jan 2024268.06274.00266.93271.90271.90449,700
08 Jan 2024263.69273.62262.96272.65272.65511,300
05 Jan 2024263.36275.03261.55263.71263.71519,900
04 Jan 2024268.51269.31262.81266.34266.34676,600
03 Jan 2024278.87278.88264.40269.74269.74914,900
02 Jan 2024287.69295.75283.76285.85285.85518,800
29 Dec 2023299.23300.26291.24291.48291.48529,700
28 Dec 2023298.79301.00296.40300.98300.98271,000
27 Dec 2023301.26302.68296.73299.35299.35271,600
26 Dec 2023302.47306.53299.92301.98301.98334,300
22 Dec 2023306.42308.88301.20302.11302.11371,000
21 Dec 2023312.98315.00305.61307.78307.78395,600
20 Dec 2023308.30316.22304.56305.32305.32434,200
19 Dec 2023308.59313.25305.50312.20312.20508,700
18 Dec 2023309.71311.79299.54305.29305.29573,200
15 Dec 2023318.53318.87305.11308.62308.621,352,300
14 Dec 2023290.44322.92289.96317.13317.132,605,900
13 Dec 2023254.28286.53254.00283.82283.821,857,400
12 Dec 2023251.29258.50248.00253.07253.07999,800
11 Dec 2023241.15252.47240.49250.55250.551,341,100
08 Dec 2023252.10253.89239.00242.01242.013,729,600
07 Dec 2023280.73285.85277.51281.40281.401,215,600
06 Dec 2023280.29284.00273.23279.88279.88632,100
05 Dec 2023287.11288.15277.03279.86279.86699,700
04 Dec 2023284.00290.49283.02290.26290.26665,900
01 Dec 2023269.30285.66267.47284.67284.67673,500
30 Nov 2023273.75273.75267.02269.97269.97364,300
29 Nov 2023268.84275.00268.60270.63270.63400,900
28 Nov 2023266.75269.60260.50266.44266.44417,700
27 Nov 2023266.40268.73265.55267.39267.39383,400
24 Nov 2023267.99271.54267.99268.82268.82149,300
22 Nov 2023271.93273.40267.80270.00270.00362,500
21 Nov 2023264.84268.99261.21268.60268.60497,400
20 Nov 2023259.99270.58259.95268.43268.43743,100
17 Nov 2023255.94262.37254.53259.48259.48433,900
16 Nov 2023253.90261.99252.47254.53254.53492,200
15 Nov 2023248.28263.18247.00259.09259.09962,800
14 Nov 2023241.00254.42240.99246.87246.871,116,100
13 Nov 2023230.85234.01228.64228.96228.96437,800
10 Nov 2023230.00234.18227.05233.52233.52454,200
09 Nov 2023237.50238.31226.76228.50228.50511,100
08 Nov 2023234.45238.84232.89235.58235.58461,600
07 Nov 2023232.83237.58231.00236.15236.15605,800
06 Nov 2023240.56240.60230.50232.99232.99780,000
03 Nov 2023232.12246.08231.63240.13240.131,343,200
02 Nov 2023218.36229.30218.23225.02225.021,202,700
01 Nov 2023215.99218.26207.26213.37213.37868,900
31 Oct 2023217.25218.73212.92217.96217.96529,200
30 Oct 2023214.94216.96209.66215.68215.68633,500
27 Oct 2023216.67218.60212.08213.13213.13507,900
26 Oct 2023225.26228.73214.39215.48215.48889,100
25 Oct 2023228.32230.49224.08226.23226.23471,400
24 Oct 2023235.45236.64227.22231.72231.72486,400
23 Oct 2023230.56238.78227.51233.06233.06527,200
20 Oct 2023230.41233.62226.75232.45232.45751,700
19 Oct 2023239.07240.50229.33231.18231.18926,100
18 Oct 2023248.00248.23239.49239.89239.89611,800
17 Oct 2023242.70253.03240.80251.02251.02610,300
16 Oct 2023240.94245.97239.83244.71244.71650,000
13 Oct 2023237.76240.35231.76238.53238.531,057,000
12 Oct 2023248.59248.96235.17238.97238.97712,800
11 Oct 2023249.11253.83248.83249.85249.85566,500
10 Oct 2023246.22255.45245.28247.77247.77650,900
09 Oct 2023244.46246.41240.12245.63245.63600,600
06 Oct 2023237.99250.86235.70248.28248.28874,100
05 Oct 2023248.37248.45238.65240.18240.18700,300
04 Oct 2023254.96255.04246.93248.45248.45666,600
03 Oct 2023259.16260.32250.26253.56253.56649,900
02 Oct 2023263.42265.89259.05262.01262.01495,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...