UK markets closed

Robert Half International Inc. (RHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.06-1.65 (-1.86%)
At close: 04:04PM EST
87.06 0.00 (0.00%)
After hours: 04:06PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202387.3889.7886.8387.0687.061,104,100
02 Feb 202386.5089.1085.6688.7188.711,346,700
01 Feb 202383.4286.0982.1785.5985.591,254,700
31 Jan 202382.7584.1382.3583.9683.96982,400
30 Jan 202384.3084.7182.2182.4782.471,047,900
27 Jan 202379.7385.5479.7385.2085.202,121,500
26 Jan 202379.5081.1179.3080.8180.811,396,100
25 Jan 202378.1379.3777.2578.8878.88970,900
24 Jan 202378.9779.6178.5279.1079.10814,600
23 Jan 202378.6280.3678.1079.7579.75970,300
20 Jan 202376.0378.4675.4678.2778.27796,500
19 Jan 202376.4077.1375.0275.7275.721,141,100
18 Jan 202377.4478.1976.2876.8176.81993,600
17 Jan 202377.2777.8975.9276.8276.821,346,200
13 Jan 202375.1577.6375.1177.5077.50680,600
12 Jan 202376.4476.4475.3176.0976.09961,400
11 Jan 202375.4977.3775.0876.2276.22918,200
10 Jan 202375.1975.4873.9075.0575.05644,100
09 Jan 202376.5076.9575.3375.4175.41665,100
06 Jan 202374.6876.6573.7776.2576.25877,300
05 Jan 202375.0775.2473.7674.2174.21864,900
04 Jan 202374.4775.5674.1075.5075.50653,600
03 Jan 202374.4775.2972.9473.5973.59499,200
30 Dec 202272.9873.8972.8073.8373.83444,800
29 Dec 202272.7474.2672.3173.8773.87410,800
28 Dec 202273.5974.3072.2872.3072.30500,000
27 Dec 202273.5274.1172.7173.4773.47372,100
23 Dec 202271.6773.4371.5773.3873.38491,700
22 Dec 202272.3272.8371.0571.9571.95592,800
21 Dec 202272.4573.5572.3073.1673.16702,300
20 Dec 202271.7171.9270.4771.7371.73939,500
19 Dec 202272.9373.1471.8572.0772.07897,200
16 Dec 202272.7674.0672.5773.0973.091,954,400
15 Dec 202274.2574.3572.7973.3473.341,065,100
14 Dec 202275.8277.1974.7175.5975.591,078,500
13 Dec 202277.6778.4375.5376.0576.05899,500
12 Dec 202273.0774.9472.7274.9274.92787,700
09 Dec 202272.6273.8672.1673.0173.01522,100
08 Dec 202274.0274.3372.6273.0173.01721,900
07 Dec 202273.5575.1573.5573.8973.89716,800
06 Dec 202275.2575.3873.0573.8573.85801,400
05 Dec 202276.7676.7775.2875.5675.56563,200
02 Dec 202277.8777.9876.3677.4877.48436,900
01 Dec 202279.3579.8577.3578.4878.48740,300
30 Nov 202276.4879.4875.1778.7878.781,946,500
29 Nov 202276.0476.8275.6776.2176.21629,700
28 Nov 202277.0077.2975.7976.0376.03605,000
25 Nov 202277.0177.8476.9877.8177.81213,500
23 Nov 202276.5877.6476.2277.1477.14598,300
23 Nov 20220.43 Dividend
22 Nov 202275.4677.1675.2477.0976.66540,200
21 Nov 202275.0875.7674.5375.2174.79549,900
18 Nov 202276.7177.1474.4875.5075.08891,100
17 Nov 202275.8276.0074.6375.5975.17719,000
16 Nov 202277.6878.3576.3376.8876.45631,800
15 Nov 202279.6280.0477.7378.0077.56839,100
14 Nov 202280.3780.7778.4278.4478.00836,700
11 Nov 202280.3781.9579.7380.8580.40841,200
10 Nov 202276.0379.7476.0379.5979.151,150,500
09 Nov 202274.6975.6474.0374.1173.70793,500
08 Nov 202275.7877.4374.6775.2074.781,060,400
07 Nov 202274.0875.4073.0275.3774.951,039,600
04 Nov 202272.7774.8371.2974.6374.211,279,200
03 Nov 202274.9575.1371.7571.7871.381,651,100
02 Nov 202277.0778.3675.6876.0175.591,954,600
01 Nov 202277.1178.1076.7777.3376.901,238,400
31 Oct 202277.2177.9376.0576.4676.031,562,900
28 Oct 202274.9677.8774.3777.7677.33905,500
27 Oct 202274.7575.6374.2474.7774.351,095,700
26 Oct 202275.0676.7673.9374.6574.231,345,800
25 Oct 202271.9674.7671.4574.7574.331,900,400
24 Oct 202273.2874.7272.0072.2371.831,934,300
21 Oct 202265.4073.3665.4073.0172.605,676,400
20 Oct 202280.6983.0579.6679.8479.391,920,500
19 Oct 202282.1282.2780.2380.8380.38920,700
18 Oct 202283.1783.6581.4482.6382.171,202,900
17 Oct 202282.8483.0781.3282.0081.541,564,900
14 Oct 202282.8482.8480.5181.0080.551,414,100
13 Oct 202278.6683.6977.5582.0781.611,216,800
12 Oct 202280.2781.0079.3580.3079.85967,000
11 Oct 202278.2879.5677.5079.4979.051,293,300
10 Oct 202278.0179.1277.3278.4678.02988,800
07 Oct 202278.7478.7476.8677.5077.071,198,700
06 Oct 202279.2279.7978.0679.5879.141,056,600
05 Oct 202278.8780.1577.8879.6679.22933,300
04 Oct 202278.4980.1278.2680.0079.55886,400
03 Oct 202276.8277.7375.5176.9876.551,136,300
30 Sept 202276.3878.2075.6776.5076.071,135,000
29 Sept 202275.9276.1475.1976.0075.58831,800
28 Sept 202274.3077.0374.1876.5676.131,187,900
27 Sept 202274.3275.5973.0073.8273.41908,000
26 Sept 202273.7174.7073.5073.5973.181,413,000
23 Sept 202272.3873.6871.9673.6373.221,196,300
22 Sept 202274.8274.8273.1273.1572.74923,100
21 Sept 202277.3277.7174.8874.8974.47661,300
20 Sept 202277.5177.6275.9476.6176.18750,200
19 Sept 202275.8478.3975.8478.3077.86597,500
16 Sept 202277.7177.7176.1176.7176.281,903,600
15 Sept 202278.7380.0178.1278.3077.86886,700
14 Sept 202278.4679.1477.5878.6678.221,136,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...