Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 70.16 | 0.58 | 0.83% | 70.51 | 70.75 | 69.85 | 806,134 |
| May 02 2024 | 69.58 | 0.33 | 0.48% | 70.04 | 70.20 | 68.77 | 1,343,039 |
| May 01 2024 | 69.25 | 0.11 | 0.16% | 69.26 | 70.27 | 68.85 | 1,960,918 |
| Apr 30 2024 | 69.14 | -0.88 | -1.26% | 69.67 | 69.91 | 68.97 | 2,075,838 |
| Apr 29 2024 | 70.02 | 0.67 | 0.97% | 69.54 | 70.71 | 69.54 | 3,180,471 |
| Apr 26 2024 | 69.35 | -1.25 | -1.77% | 67.91 | 70.02 | 66.902 | 2,130,676 |
| Apr 25 2024 | 70.60 | -0.90 | -1.26% | 71.04 | 71.04 | 70.08 | 1,324,054 |
| Apr 24 2024 | 71.50 | -0.03 | -0.04% | 71.53 | 72.72 | 71.18 | 1,628,060 |
| Apr 23 2024 | 71.53 | 0.03 | 0.04% | 71.39 | 72.33 | 71.25 | 1,056,280 |
| Apr 22 2024 | 71.50 | 1.27 | 1.81% | 71.33 | 72.005 | 71.25 | 1,354,905 |
| Apr 19 2024 | 70.23 | 0.67 | 0.96% | 69.73 | 70.925 | 69.73 | 1,184,367 |
| Apr 18 2024 | 69.56 | 0.25 | 0.36% | 69.94 | 71.13 | 69.4833 | 1,343,623 |
| Apr 17 2024 | 69.31 | -1.39 | -1.97% | 70.91 | 71.095 | 69.295 | 1,199,204 |
| Apr 16 2024 | 70.70 | 0.14 | 0.20% | 69.92 | 70.82 | 69.86 | 1,075,907 |
| Apr 15 2024 | 70.56 | -1.51 | -2.10% | 72.35 | 72.87 | 70.44 | 851,184 |
| Apr 12 2024 | 72.07 | -1.09 | -1.49% | 72.54 | 72.755 | 71.80 | 1,013,977 |
| Apr 11 2024 | 73.16 | 0.19 | 0.26% | 73.28 | 73.605 | 72.455 | 940,266 |
| Apr 10 2024 | 72.97 | -2.92 | -3.85% | 74.94 | 75.12 | 72.86 | 890,278 |
| Apr 09 2024 | 75.89 | 0.30 | 0.40% | 76.13 | 76.34 | 75.60 | 760,733 |
| Apr 08 2024 | 75.59 | 0.29 | 0.39% | 75.53 | 76.295 | 75.40 | 855,570 |
| Apr 05 2024 | 75.30 | -0.11 | -0.15% | 75.46 | 76.07 | 75.08 | 817,607 |
| Apr 04 2024 | 75.41 | -0.53 | -0.70% | 76.43 | 76.85 | 75.03 | 1,079,627 |
| Apr 03 2024 | 75.94 | -1.09 | -1.42% | 76.66 | 77.00 | 75.80 | 1,058,071 |
| Apr 02 2024 | 77.03 | -1.15 | -1.47% | 77.36 | 77.66 | 76.82 | 673,133 |
| Apr 01 2024 | 78.18 | -1.10 | -1.39% | 79.00 | 79.27 | 78.05 | 803,107 |
| Mar 28 2024 | 79.28 | 1.10 | 1.41% | 78.15 | 79.77 | 77.96 | 1,246,476 |
| Mar 27 2024 | 78.18 | 0.75 | 0.97% | 77.94 | 78.74 | 77.63 | 871,850 |
| Mar 26 2024 | 77.43 | -0.92 | -1.17% | 78.55 | 78.98 | 77.37 | 1,077,654 |
| Mar 25 2024 | 78.35 | -1.18 | -1.48% | 79.72 | 79.90 | 78.25 | 1,648,459 |
| Mar 22 2024 | 79.53 | -1.55 | -1.91% | 81.24 | 81.24 | 79.52 | 1,895,322 |
| Mar 21 2024 | 81.08 | 0.89 | 1.11% | 80.58 | 81.85 | 80.58 | 723,049 |
| Mar 20 2024 | 80.19 | 1.61 | 2.05% | 78.54 | 80.19 | 78.54 | 809,202 |
| Mar 19 2024 | 78.58 | 0.13 | 0.17% | 78.08 | 78.96 | 78.07 | 868,196 |
| Mar 18 2024 | 78.45 | -0.40 | -0.51% | 79.10 | 79.18 | 77.99 | 784,530 |
| Mar 15 2024 | 78.85 | 0.09 | 0.11% | 78.25 | 79.46 | 78.15 | 3,301,532 |
| Mar 14 2024 | 78.76 | -1.70 | -2.11% | 80.31 | 80.75 | 78.55 | 873,508 |
| Mar 13 2024 | 80.46 | 0.08 | 0.10% | 80.52 | 81.395 | 80.01 | 891,191 |
| Mar 12 2024 | 80.38 | 0.36 | 0.45% | 80.00 | 81.15 | 79.45 | 883,928 |
| Mar 11 2024 | 80.02 | -1.32 | -1.62% | 80.82 | 81.00 | 79.72 | 965,589 |
| Mar 08 2024 | 81.34 | 1.08 | 1.35% | 80.65 | 81.855 | 80.00 | 957,388 |
| Mar 07 2024 | 80.26 | 0.62 | 0.78% | 79.86 | 80.635 | 79.84 | 930,703 |
| Mar 06 2024 | 79.64 | 1.15 | 1.47% | 79.06 | 79.67 | 77.62 | 887,248 |
| Mar 05 2024 | 78.49 | -3.25 | -3.98% | 81.37 | 81.85 | 78.355 | 1,358,837 |
| Mar 04 2024 | 81.74 | 0.98 | 1.21% | 81.62 | 83.2475 | 81.20 | 1,073,169 |
| Mar 01 2024 | 80.76 | 0.36 | 0.45% | 80.25 | 80.78 | 79.50 | 582,247 |
| Feb 29 2024 | 80.40 | 0.23 | 0.29% | 80.79 | 81.27 | 80.12 | 1,680,943 |
| Feb 28 2024 | 80.17 | -0.77 | -0.95% | 80.38 | 80.88 | 79.95 | 784,136 |
| Feb 27 2024 | 80.94 | 0.42 | 0.52% | 80.60 | 81.14 | 80.22 | 697,853 |
| Feb 26 2024 | 80.52 | 0.41 | 0.51% | 79.86 | 80.77 | 79.485 | 623,661 |
| Feb 23 2024 | 80.11 | 0.65 | 0.82% | 79.38 | 80.27 | 79.24 | 622,503 |
| Feb 22 2024 | 79.46 | -0.54 | -0.68% | 79.70 | 79.98 | 78.89 | 817,409 |
| Feb 21 2024 | 80.00 | -0.03 | -0.04% | 79.88 | 80.25 | 79.23 | 811,826 |
| Feb 20 2024 | 80.03 | -0.81 | -1.00% | 80.04 | 80.84 | 79.78 | 821,535 |
| Feb 16 2024 | 80.84 | -1.41 | -1.71% | 82.01 | 82.24 | 80.82 | 626,316 |
| Feb 15 2024 | 82.25 | 1.65 | 2.05% | 80.96 | 82.485 | 80.96 | 633,070 |
| Feb 14 2024 | 80.60 | 0.91 | 1.14% | 81.16 | 81.165 | 79.80 | 959,431 |
| Feb 13 2024 | 79.69 | -2.27 | -2.77% | 80.97 | 81.11 | 79.14 | 1,089,289 |
| Feb 12 2024 | 81.96 | 0.82 | 1.01% | 81.52 | 82.90 | 81.52 | 687,693 |
| Feb 09 2024 | 81.14 | 0.59 | 0.73% | 80.49 | 81.62 | 80.07 | 1,034,841 |
| Feb 08 2024 | 80.55 | 1.07 | 1.35% | 79.72 | 80.58 | 79.12 | 816,944 |
| Feb 07 2024 | 79.48 | -0.62 | -0.77% | 80.23 | 80.235 | 79.03 | 654,548 |
| Feb 06 2024 | 80.10 | 0.36 | 0.45% | 80.01 | 80.68 | 79.59 | 756,387 |
| Feb 05 2024 | 79.74 | -1.12 | -1.39% | 80.30 | 80.485 | 78.61 | 955,844 |
