Historical Data for Robert Half International Inc. (RHI)

$ 57.91   -0.11 (-0.19%) Volume: 90.29k 10:30 AM EST Nov 12, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 58.15 58.15 57.64 57.91 90.29k -0.11 -0.19% 57.91 5.22m 1,140
11/11/19 57.37 58.14 57.26 58.02 704.83k 0.08 0.14% 58.02 40.85m 7,143
11/08/19 58.00 58.345 57.77 57.94 799.99k -0.16 -0.28% 57.94 46.37m 9,506
11/07/19 58.64 58.99 57.75 58.10 880.84k -0.13 -0.22% 58.10 51.21m 11,664
11/06/19 58.06 58.28 57.63 58.23 973.99k -0.01 -0.02% 58.23 56.58m 10,090
11/05/19 58.62 58.745 58.08 58.24 1.08m -0.05 -0.09% 58.24 62.99m 10,855
11/04/19 58.64 59.00 58.01 58.29 1.32m -0.42 -0.72% 58.29 76.87m 12,798
11/01/19 57.83 58.87 57.27 58.71 975.89k 1.44 2.51% 58.71 56.99m 11,842
10/31/19 57.90 58.19 56.86 57.27 739.16k -0.85 -1.46% 57.27 42.26m 8,396
10/30/19 58.62 58.645 57.50 58.12 630.33k -0.64 -1.09% 58.12 36.56m 8,273
10/29/19 58.96 59.65 58.30 58.76 868.21k -0.43 -0.73% 58.76 50.96m 9,476
10/28/19 58.55 59.49 58.55 59.19 635.61k 1.27 2.19% 59.19 37.63m 7,447
10/25/19 57.84 58.09 57.23 57.92 905.65k -0.16 -0.28% 57.92 52.42m 9,689
10/24/19 57.27 59.13 57.06 58.08 1.51m 2.19 3.92% 58.08 87.74m 14,165
10/23/19 56.00 56.08 55.39 55.89 1.29m -0.06 -0.11% 55.89 71.79m 13,223
10/22/19 56.04 56.29 55.31 55.95 1.22m 0.01 0.02% 55.95 68.52m 14,788
10/21/19 55.74 56.37 55.46 55.94 940.47k 0.85 1.54% 55.94 52.48m 9,304
10/18/19 54.23 55.68 53.93 55.09 1.15m 0.63 1.16% 55.09 63.45m 11,083
10/17/19 54.78 55.35 54.38 54.46 673.78k -0.11 -0.20% 54.46 36.82m 9,292
10/16/19 55.08 55.50 54.415 54.57 1.45m -0.88 -1.59% 54.57 79.31m 14,729
10/15/19 54.71 55.79 54.70 55.45 1.14m 1.04 1.91% 55.45 63.5m 14,416
10/14/19 53.90 54.64 53.90 54.41 922.57k 0.05 0.09% 54.41 50.19m 10,638