UK Markets close in 5 hrs 25 mins

RH (RH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
246.42-1.87 (-0.75%)
At close: 04:00PM EDT
242.00 -4.42 (-1.79%)
Pre-market: 04:23AM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023------
17 Mar 2023246.44248.70240.33246.42246.42749,300
16 Mar 2023241.97250.62237.83248.29248.29989,900
15 Mar 2023247.11248.85239.28244.20244.201,053,500
14 Mar 2023259.23260.28247.20252.08252.08660,300
13 Mar 2023254.57258.24250.08253.66253.66760,300
10 Mar 2023265.61267.07255.82259.73259.731,008,600
09 Mar 2023276.64278.26267.10267.11267.11827,600
08 Mar 2023282.81285.23278.84279.75279.75567,300
07 Mar 2023283.74287.90281.55282.52282.52734,400
06 Mar 2023288.80294.07280.71282.53282.53939,500
03 Mar 2023295.23300.19290.95297.21297.21527,400
02 Mar 2023287.71294.80286.00293.15293.15355,900
01 Mar 2023295.80298.71289.43291.55291.55505,800
28 Feb 2023302.57304.53299.00299.03299.03398,600
27 Feb 2023306.54307.81300.60302.96302.96329,400
24 Feb 2023297.20305.13294.68303.18303.18473,100
23 Feb 2023305.27307.18299.35302.82302.82394,300
22 Feb 2023305.00308.73303.36306.59306.59393,100
21 Feb 2023307.84308.68299.86304.01304.01576,100
17 Feb 2023320.00320.00309.26315.88315.88570,600
16 Feb 2023325.59328.30321.00321.77321.77398,600
15 Feb 2023324.68334.38323.33331.79331.79569,000
14 Feb 2023317.30326.96314.71326.78326.78497,400
13 Feb 2023306.91321.08303.75320.18320.18547,600
10 Feb 2023312.91315.18305.21306.23306.23500,200
09 Feb 2023325.66327.48314.25316.00316.00527,800
08 Feb 2023318.90326.08312.72320.81320.81632,100
07 Feb 2023315.42320.73312.09319.25319.25996,200
06 Feb 2023325.39330.99312.92318.43318.431,740,500
03 Feb 2023338.74347.50338.73343.62343.62628,300
02 Feb 2023329.89351.53325.10347.05347.051,538,100
01 Feb 2023311.06325.75307.75323.99323.99818,800
31 Jan 2023307.19312.00307.19311.99311.99703,900
30 Jan 2023305.35313.70305.00305.52305.52462,500
27 Jan 2023307.00312.70305.19310.65310.65426,500
26 Jan 2023312.00314.60303.47308.99308.99327,900
25 Jan 2023301.51308.12297.33308.12308.12344,500
24 Jan 2023308.00311.61304.16306.42306.42327,900
23 Jan 2023301.02311.99300.50311.22311.22692,500
20 Jan 2023293.36299.77287.21299.17299.17576,200
19 Jan 2023295.75297.19290.00292.70292.70606,600
18 Jan 2023310.89313.55298.61300.43300.43766,600
17 Jan 2023306.89311.52305.90309.25309.25777,800
13 Jan 2023313.82319.00308.88310.38310.38858,900
12 Jan 2023319.75323.95312.22319.41319.411,065,400
11 Jan 2023314.15317.67312.21316.48316.481,146,800
10 Jan 2023300.66309.66296.73309.66309.66935,100
09 Jan 2023296.50302.12294.07299.59299.59979,300
06 Jan 2023281.00292.44279.66292.07292.07945,000
05 Jan 2023273.54284.12272.00281.39281.39677,900
04 Jan 2023260.65277.24257.67276.78276.781,139,700
03 Jan 2023273.00275.90250.98253.28253.28912,600
30 Dec 2022264.25267.55262.67267.19267.19622,200
29 Dec 2022262.45268.71261.99268.35268.35545,100
28 Dec 2022259.91264.01259.06260.06260.06669,200
27 Dec 2022262.45264.15259.04260.63260.63475,900
23 Dec 2022262.57267.12257.52264.41264.41569,800
22 Dec 2022259.89262.48254.01262.26262.26698,100
21 Dec 2022257.68266.00257.03264.47264.47738,800
20 Dec 2022250.00260.99248.71255.07255.07678,100
19 Dec 2022255.00255.00246.72252.06252.061,134,400
16 Dec 2022255.97261.02250.80255.00255.001,356,300
15 Dec 2022254.55260.62248.01259.90259.90861,400
14 Dec 2022260.49265.31256.11259.48259.48948,600
13 Dec 2022265.27266.33258.02263.06263.061,330,500
12 Dec 2022264.66266.89248.25253.06253.061,871,100
09 Dec 2022255.30280.76251.50274.48274.481,705,300
08 Dec 2022263.97267.50258.72266.38266.38988,800
07 Dec 2022256.00263.91255.25262.05262.05522,600
06 Dec 2022262.00262.00253.49259.04259.04735,500
05 Dec 2022277.09278.91256.63260.81260.81841,100
02 Dec 2022275.70284.05274.32280.86280.86551,200
01 Dec 2022288.94292.63276.89281.20281.20636,800
30 Nov 2022277.70287.98271.35286.83286.83719,500
29 Nov 2022274.89276.91268.62276.15276.15411,000
28 Nov 2022275.47280.50272.87275.07275.07444,000
25 Nov 2022275.69278.97273.77277.22277.22209,600
23 Nov 2022271.09276.72268.21276.45276.45433,400
22 Nov 2022266.93273.31265.27270.25270.25558,800
21 Nov 2022268.86270.50258.19263.12263.12930,900
18 Nov 2022276.70281.16269.96274.95274.95894,700
17 Nov 2022285.85290.41282.82288.50288.50656,500
16 Nov 2022286.57295.37280.78291.12291.12816,000
15 Nov 2022299.15303.05290.32296.10296.10751,600
14 Nov 2022288.82289.88278.25285.22285.22696,400
11 Nov 2022283.43297.81282.12291.34291.34763,900
10 Nov 2022271.71282.56270.01282.56282.561,448,200
09 Nov 2022253.65259.19248.34253.47253.47533,700
08 Nov 2022262.90265.49251.53258.05258.05696,400
07 Nov 2022249.91260.30248.80259.23259.23698,500
04 Nov 2022243.00246.21232.63246.06246.06631,200
03 Nov 2022229.90238.58229.00236.14236.14436,900
02 Nov 2022249.14250.37233.49233.97233.97673,500
01 Nov 2022259.85261.43249.56250.44250.44440,400
31 Oct 2022253.03258.60251.36253.93253.93429,700
28 Oct 2022242.11257.69242.11255.58255.58590,500
27 Oct 2022251.99256.83245.14245.31245.31512,600
26 Oct 2022246.71258.79244.51252.14252.14620,400
25 Oct 2022236.34256.18234.55246.98246.98894,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...