Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 48.83 | -0.91 | -1.83% | 49.51 | 49.68 | 48.72 | 540,586 |
| May 20 2024 | 49.74 | -0.17 | -0.34% | 49.93 | 50.22 | 49.55 | 288,175 |
| May 17 2024 | 49.91 | -1.05 | -2.06% | 50.57 | 62.01 | 49.01 | 547,043 |
| May 16 2024 | 50.96 | 0.19 | 0.37% | 51.51 | 52.00 | 50.87 | 474,141 |
| May 15 2024 | 50.77 | -0.51 | -0.99% | 51.40 | 51.48 | 50.76 | 221,003 |
| May 14 2024 | 51.28 | 0.53 | 1.04% | 50.74 | 51.80 | 50.61 | 394,973 |
| May 13 2024 | 50.75 | 0.56 | 1.12% | 50.24 | 50.82 | 50.08 | 304,961 |
| May 10 2024 | 50.19 | -0.02 | -0.04% | 50.20 | 50.395 | 49.83 | 394,074 |
| May 09 2024 | 50.21 | -0.82 | -1.61% | 51.00 | 55.00 | 50.12 | 402,440 |
| May 08 2024 | 51.03 | -0.75 | -1.45% | 51.58 | 51.75 | 50.91 | 385,897 |
| May 07 2024 | 51.78 | 0.58 | 1.13% | 51.40 | 51.81 | 51.04 | 307,022 |
| May 06 2024 | 51.20 | 0.10 | 0.20% | 51.15 | 51.69 | 51.03 | 304,990 |
| May 03 2024 | 51.10 | -0.01 | -0.02% | 51.13 | 51.52 | 50.90 | 306,006 |
| May 02 2024 | 51.11 | -0.07 | -0.13% | 51.07 | 51.57 | 50.93 | 392,052 |
| May 01 2024 | 51.175 | -1.12 | -2.13% | 51.75 | 51.87 | 51.16 | 304,771 |
| Apr 30 2024 | 52.29 | -0.31 | -0.59% | 51.80 | 52.43 | 51.80 | 298,058 |
| Apr 29 2024 | 52.60 | 0.90 | 1.74% | 52.26 | 52.92 | 52.12 | 410,213 |
| Apr 26 2024 | 51.70 | -0.95 | -1.80% | 51.85 | 51.95 | 51.29 | 417,772 |
| Apr 24 2024 | 52.65 | -0.14 | -0.27% | 53.11 | 53.50 | 52.62 | 441,182 |
| Apr 23 2024 | 52.79 | 1.74 | 3.41% | 52.37 | 53.72 | 52.24 | 755,731 |
| Apr 22 2024 | 51.05 | 1.01 | 2.02% | 50.58 | 51.09 | 50.19 | 335,410 |
| Apr 19 2024 | 50.04 | -0.54 | -1.07% | 50.35 | 57.01 | 49.57 | 331,547 |
| Apr 18 2024 | 50.58 | -0.49 | -0.96% | 50.78 | 54.00 | 50.45 | 273,988 |
| Apr 17 2024 | 51.07 | -0.52 | -1.01% | 51.32 | 51.40 | 51.02 | 240,840 |
| Apr 16 2024 | 51.59 | -0.23 | -0.44% | 51.51 | 51.75 | 51.06 | 318,179 |
| Apr 15 2024 | 51.82 | -0.16 | -0.31% | 51.55 | 52.09 | 51.30 | 325,435 |
| Apr 12 2024 | 51.98 | -0.23 | -0.44% | 51.80 | 52.14 | 51.62 | 256,406 |
| Apr 11 2024 | 52.21 | -1.49 | -2.77% | 53.01 | 53.12 | 52.14 | 431,807 |
| Apr 10 2024 | 53.70 | -0.04 | -0.07% | 53.99 | 54.33 | 53.68 | 202,764 |
| Apr 09 2024 | 53.74 | -0.45 | -0.83% | 54.24 | 54.49 | 53.63 | 366,494 |
| Apr 08 2024 | 54.19 | 0.00 | 0.00% | 54.19 | 54.19 | 54.19 | 0.00 |
| Apr 05 2024 | 54.19 | 0.14 | 0.26% | 53.34 | 54.25 | 52.95 | 380,282 |
| Apr 04 2024 | 54.05 | 0.81 | 1.51% | 53.36 | 54.31 | 53.33 | 306,773 |
| Apr 03 2024 | 53.245 | -1.31 | -2.39% | 53.59 | 53.60 | 52.83 | 697,861 |
| Apr 02 2024 | 54.55 | -1.91 | -3.38% | 54.87 | 55.45 | 54.26 | 736,114 |
| Mar 28 2024 | 56.46 | 0.46 | 0.82% | 56.48 | 56.67 | 55.79 | 624,043 |
| Mar 27 2024 | 56.00 | 0.90 | 1.63% | 55.20 | 56.20 | 55.02 | 557,206 |
| Mar 26 2024 | 55.10 | 0.07 | 0.13% | 54.87 | 55.16 | 54.50 | 263,332 |
| Mar 25 2024 | 55.03 | 0.06 | 0.11% | 55.00 | 55.33 | 54.60 | 246,533 |
| Mar 22 2024 | 54.97 | 0.50 | 0.92% | 54.44 | 72.01 | 50.01 | 531,398 |
| Mar 21 2024 | 54.47 | 0.33 | 0.61% | 54.65 | 54.66 | 54.11 | 455,989 |
| Mar 20 2024 | 54.14 | -0.06 | -0.11% | 54.23 | 54.40 | 53.77 | 297,641 |
| Mar 19 2024 | 54.20 | 0.12 | 0.22% | 54.12 | 54.30 | 53.40 | 216,878 |
| Mar 18 2024 | 54.08 | -0.37 | -0.68% | 54.26 | 54.63 | 53.83 | 227,815 |
| Mar 15 2024 | 54.45 | -0.08 | -0.15% | 54.26 | 54.76 | 53.91 | 831,059 |
| Mar 14 2024 | 54.53 | -0.64 | -1.16% | 55.17 | 55.19 | 54.125 | 493,090 |
| Mar 13 2024 | 55.17 | -0.19 | -0.34% | 55.40 | 55.65 | 54.90 | 341,416 |
| Mar 12 2024 | 55.36 | 0.23 | 0.42% | 55.33 | 55.91 | 55.00 | 373,785 |
| Mar 11 2024 | 55.13 | -1.03 | -1.83% | 55.97 | 55.97 | 49.50 | 372,212 |
| Mar 08 2024 | 56.16 | -0.72 | -1.27% | 56.89 | 57.23 | 56.03 | 447,937 |
| Mar 07 2024 | 56.88 | 0.41 | 0.73% | 56.53 | 57.09 | 56.13 | 393,327 |
| Mar 06 2024 | 56.47 | 1.04 | 1.88% | 55.22 | 56.57 | 54.86 | 478,261 |
| Mar 05 2024 | 55.43 | 0.79 | 1.45% | 54.64 | 55.60 | 54.19 | 697,209 |
| Mar 04 2024 | 54.64 | 0.64 | 1.19% | 54.70 | 54.79 | 53.73 | 447,783 |
| Mar 01 2024 | 54.00 | -0.80 | -1.46% | 54.35 | 54.35 | 52.89 | 604,418 |
| Feb 29 2024 | 54.80 | 3.86 | 7.58% | 50.00 | 55.195 | 49.45 | 1,945,320 |
| Feb 28 2024 | 50.94 | -0.03 | -0.06% | 51.00 | 51.12 | 50.59 | 308,697 |
| Feb 27 2024 | 50.97 | -0.08 | -0.16% | 50.78 | 51.02 | 50.065 | 413,547 |
| Feb 26 2024 | 51.05 | 0.33 | 0.65% | 51.20 | 51.27 | 50.71 | 323,909 |
| Feb 23 2024 | 50.72 | -0.13 | -0.26% | 51.02 | 51.06 | 50.42 | 271,254 |
| Feb 22 2024 | 50.85 | 0.39 | 0.77% | 50.44 | 50.90 | 50.27 | 207,125 |
