New Zealand markets closed

RH (RH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
289.65+4.33 (+1.52%)
At close: 04:00PM EDT
297.13 +7.48 (+2.58%)
After hours: 07:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 2022290.99299.65287.27289.65289.65766,500
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 2022302.02306.00286.07293.31293.31983,800
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
10 Feb 2022412.26441.67412.26421.56421.56611,600
09 Feb 2022419.99425.93411.31422.30422.30423,800
08 Feb 2022404.84415.71403.04411.22411.22372,700
07 Feb 2022403.16415.33402.17407.87407.87404,000
04 Feb 2022400.00407.19393.02404.07404.07353,000
03 Feb 2022398.09408.71392.10396.40396.40370,400
02 Feb 2022416.00416.00396.65402.59402.59475,100
01 Feb 2022405.78417.44399.31412.28412.28592,100
31 Jan 2022390.04405.25388.21402.82402.82590,000
28 Jan 2022370.99392.29365.75391.92391.92688,700
27 Jan 2022383.29390.00363.40366.91366.91534,200
26 Jan 2022406.03408.99373.78378.66378.66721,700
25 Jan 2022399.24405.55391.00398.56398.56660,000
24 Jan 2022375.97407.73362.00407.16407.161,444,000
21 Jan 2022398.88405.70391.29391.40391.40695,600
20 Jan 2022425.00435.53402.67404.24404.24777,900
19 Jan 2022426.02435.52413.29416.05416.05766,400
18 Jan 2022441.24441.45420.72426.27426.271,197,500
14 Jan 2022448.11454.25436.11447.46447.461,235,700
13 Jan 2022475.96475.96450.53456.22456.22820,500
12 Jan 2022484.52491.95467.73473.02473.02527,400
11 Jan 2022478.98487.03472.00482.02482.02389,200
10 Jan 2022480.84481.00463.71479.60479.60752,600
07 Jan 2022512.23520.65490.38494.80494.80636,700
06 Jan 2022513.68525.81496.63517.94517.94450,800
05 Jan 2022524.00533.37503.78505.92505.92646,000
04 Jan 2022543.60548.53525.63530.09530.09390,200
03 Jan 2022540.45556.59537.39538.32538.32348,800
31 Dec 2021534.58542.70527.05535.94535.94326,400
30 Dec 2021533.06546.00531.71536.73536.73301,800
29 Dec 2021534.70538.00527.61533.65533.65350,500
28 Dec 2021542.45546.60528.30528.99528.99419,700
27 Dec 2021545.00550.57537.66541.78541.78300,200
23 Dec 2021549.09552.35541.01546.09546.09175,700
22 Dec 2021548.79554.03538.98544.57544.57294,700
21 Dec 2021536.98550.33536.41548.34548.34359,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...