RH (RH)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -43.74 | -9.89592760181 | 442 | 457.26 | 382.295 | 1384167 | 422.63294483 | CS |
4 | 49.42 | 14.166953331 | 348.84 | 457.26 | 348.84 | 872052 | 399.78513663 | CS |
12 | 54.99 | 16.0194599004 | 343.27 | 457.26 | 301 | 672107 | 359.42430116 | CS |
26 | 178.75 | 81.4313698693 | 219.51 | 457.26 | 212.43 | 734417 | 310.14085538 | CS |
52 | 89.96 | 29.1793707428 | 308.3 | 457.26 | 212.43 | 715045 | 293.09936529 | CS |
156 | -144.78 | -26.6610194461 | 543.04 | 556.59 | 207.26 | 775324 | 295.52789798 | CS |
260 | 174.29 | 77.8184578292 | 223.97 | 744.56 | 73.1359 | 763299 | 318.17610248 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734738000 | 398.26 | 10.24 | 2.64 | 386.3 | 403.58 | 386.3 | 752817 |
1734651600 | 388.02 | -8.37 | -2.11 | 401.57 | 402.345 | 382.295 | 854309 |
1734565200 | 396.39 | -15.33 | -3.72 | 414.13 | 426.07 | 393.8801 | 866071 |
1734478800 | 411.72 | -3.26 | -0.79 | 414.505 | 420.41 | 406.4 | 813069 |
1734392400 | 414.98 | -31.06 | -6.96 | 443.66 | 444 | 414.1401 | 1290312 |
1734133200 | 446.04 | 64.66 | 16.95 | 441.99 | 457.26 | 429.07 | 3052680 |
1734046800 | 381.38 | -17.57 | -4.40 | 389.11 | 396.37 | 377.115 | 1699520 |
1733960400 | 398.95 | 12.86 | 3.33 | 395.12 | 403.395 | 390.4801 | 643444 |
1733874000 | 386.09 | -10.69 | -2.69 | 394.095 | 398 | 384 | 711274 |
1733787600 | 396.78 | 20.68 | 5.50 | 382.755 | 400.49 | 382.755 | 1052998 |
1733528400 | 376.1 | 5.38 | 1.45 | 377.64 | 384 | 369.465 | 688851 |
1733442000 | 370.72 | -5.35 | -1.42 | 376.7899 | 383.895 | 370.66 | 530256 |
1733355600 | 376.07 | -3.03 | -0.80 | 375.935 | 381.99 | 373.76 | 366558 |
1733269200 | 379.1 | -0.16 | -0.04 | 383.16 | 383.16 | 372.05 | 424363 |
1733182800 | 379.26 | -5.88 | -1.53 | 386.5 | 387.8799 | 378.31 | 421474 |
1732917840 | 385.14 | -1.42 | -0.37 | 388.19 | 391.77 | 384.885 | 225498 |
1732750800 | 386.56 | 0.92 | 0.24 | 389.79 | 392 | 382.85 | 404134 |
1732664400 | 385.64 | -3.5 | -0.90 | 381 | 389.445 | 378.09 | 509995 |
1732578000 | 389.14 | 21.13 | 5.74 | 379.92 | 398.22 | 378.5211 | 1036642 |
1732318800 | 368.01 | 23.28 | 6.75 | 354 | 370.9618 | 351.4663 | 870032 |
1732232400 | 344.73 | 7.93 | 2.35 | 338.06 | 345.5 | 335.6501 | 473060 |
1732146000 | 336.8 | 13.12 | 4.05 | 335.01 | 346.025 | 326 | 768856 |
1732059600 | 323.68 | 4.82 | 1.51 | 315 | 324.01 | 313 | 416863 |
1731973200 | 318.86 | 3.16 | 1.00 | 315.07 | 319.27 | 313.765 | 377843 |
1731714000 | 315.7 | -7.13 | -2.21 | 320.97 | 320.97 | 312 | 445553 |
1731627600 | 322.83 | -3.72 | -1.14 | 326.33999 | 329.14999 | 321.5 | 408999 |
1731541200 | 326.55 | -6.88 | -2.06 | 328.99 | 333.33 | 322.6 | 593790 |
1731454800 | 333.43 | 3.49 | 1.06 | 328.16 | 336.11 | 327.635 | 463298 |
1731368400 | 329.94 | -3.19 | -0.96 | 336.07 | 338 | 328.43 | 441760 |
1731109200 | 333.13 | -0.02 | -0.01 | 336.47 | 338.82 | 324.05 | 570554 |
1731022800 | 333.14999 | 9.53 | 2.94 | 321.87 | 340.79 | 321 | 808309 |
1730936400 | 323.62 | -8.61 | -2.59 | 313.45999 | 323.77 | 301 | 1321712 |
1730850000 | 332.23 | 2.69 | 0.82 | 325.99 | 333 | 320.425 | 502849 |
1730763600 | 329.54 | 6.77 | 2.10 | 321.68 | 330.99 | 321.16 | 679147 |
1730500800 | 322.77 | 4.72 | 1.48 | 318.79 | 324.76 | 313.58999 | 608723 |
1730414400 | 318.05 | -3.47 | -1.08 | 318.83999 | 321.39999 | 313.82 | 422148 |
1730328000 | 321.52 | 9.62 | 3.08 | 310.27 | 329.14999 | 309.82 | 855521 |
1730241600 | 311.89999 | -12.42 | -3.83 | 317.64999 | 320.7238 | 311.52 | 696436 |
1730155200 | 324.32 | -1.37 | -0.42 | 330.52 | 332.58999 | 324.14 | 385626 |
1729896000 | 325.69 | -1.76 | -0.54 | 329.58 | 331.11 | 324.195 | 404919 |
1729809600 | 327.45 | 1.53 | 0.47 | 327.82 | 330 | 321.935 | 357034 |
1729723200 | 325.92 | -11.09 | -3.29 | 334.45 | 337.9097 | 325.02 | 561819 |
1729636800 | 337.01 | -9.86 | -2.84 | 340.9201 | 341.79 | 332.015 | 566053 |
1729550400 | 346.87 | -7.65 | -2.16 | 365.48 | 367 | 345.56 | 922175 |
1729291200 | 354.52 | 6.42 | 1.84 | 350 | 358.79 | 348.78 | 528203 |
1729204800 | 348.1 | -3.83 | -1.09 | 352.03 | 352.315 | 345.52 | 594949 |
1729118400 | 351.93 | 16.61 | 4.95 | 337.96 | 356.01 | 337.21 | 770787 |
1729032000 | 335.32 | 4.14 | 1.25 | 328.75 | 338.25 | 327.58999 | 605627 |
1728945600 | 331.18 | 1.11 | 0.34 | 327.77 | 331.27999 | 324.47 | 380708 |
1728686400 | 330.07 | 11.91 | 3.74 | 317 | 334.33999 | 315.26 | 885922 |
1728600000 | 318.16 | 2.34 | 0.74 | 312.20999 | 322.0699 | 308.1501 | 612871 |
1728513600 | 315.82 | -6.26 | -1.94 | 324.29 | 325 | 309.55 | 742432 |
1728427200 | 322.08 | -5.12 | -1.56 | 325.74 | 327.81349 | 320.12 | 350251 |
1728340800 | 327.2 | -5.64 | -1.69 | 329.18 | 332.2299 | 320.39999 | 613354 |
1728081600 | 332.83999 | -1.23 | -0.37 | 340.0101 | 343.9699 | 332.1 | 479274 |
1727995200 | 334.07 | -0.35 | -0.10 | 332.08 | 335 | 328.9901 | 290928 |
1727908800 | 334.42 | 0.71 | 0.21 | 330.88 | 339.18 | 329.7359 | 461357 |
1727822400 | 333.70999 | -0.72 | -0.22 | 332.55 | 335.4805 | 323.7 | 563228 |
1727735520 | 334.43 | -5.07 | -1.49 | 339.99 | 339.99 | 332.27 | 455665 |
1727476800 | 339.5 | -0.19 | -0.06 | 343.27 | 346.96 | 337.47 | 482611 |
1727390400 | 339.69 | 3.4 | 1.01 | 342.88 | 345.88 | 335.88 | 484688 |
1727304000 | 336.29 | -8.31 | -2.41 | 344.32 | 346.99 | 333.475 | 621770 |
1727217600 | 344.6 | -0.94 | -0.27 | 348.52 | 350.29 | 343.22 | 378156 |
1727131200 | 345.54 | 1.26 | 0.37 | 344.3 | 349.22 | 341.14 | 512950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.