Historical Data for Robert Half International Inc. (RHI)

$ 37.375   -0.795 (-2.08%) Volume: 1.21m 3:21 PM EDT Apr 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 37.68 39.27 37.06 37.375 1.21m -0.795 -2.08% 37.375 45.81m 14,329
04/01/20 36.18 38.29 35.38 38.17 2.01m 0.42 1.11% 38.17 75.37m 21,614
03/31/20 39.77 40.47 37.05 37.75 1.87m -2.56 -6.35% 37.75 72.21m 18,517
03/30/20 39.19 41.96 39.01 40.31 1.95m 1.30 3.33% 40.31 79.22m 23,242
03/27/20 41.59 42.38 38.84 39.01 1.7m -4.45 -10.24% 39.01 67.14m 18,816
03/26/20 40.43 43.745 38.835 43.46 2.1m 3.59 9.00% 43.46 88.86m 25,299
03/25/20 39.24 42.47 37.11 39.87 1.97m 0.69 1.76% 39.87 79.49m 19,245
03/24/20 35.77 39.48 35.42 39.18 2.14m 5.01 14.66% 39.18 81.73m 24,020
03/23/20 34.60 35.64 32.38 34.17 1.92m -0.83 -2.37% 34.17 64.98m 19,483
03/20/20 38.85 38.85 34.38 35.00 1.57m -3.20 -8.38% 35.00 56.61m 16,235
03/19/20 38.55 40.86 36.72 38.20 1.24m -1.18 -3.00% 38.20 47.78m 14,512
03/18/20 38.77 39.95 35.93 39.38 1.48m -2.07 -4.99% 39.38 56.51m 18,053
03/17/20 44.27 44.69 40.04 41.45 1.65m -1.99 -4.58% 41.45 68.65m 17,420
03/16/20 41.84 45.1075 41.54 43.44 1.46m -3.79 -8.02% 43.44 63.31m 17,583
03/13/20 45.95 47.28 44.21 47.23 1.72m 3.67 8.43% 47.23 79.35m 16,315
03/12/20 43.76 46.02 42.865 43.56 1.8m -2.95 -6.34% 43.56 78.96m 21,684
03/11/20 46.59 47.1078 45.91 46.51 1.94m -1.59 -3.31% 46.51 90.12m 21,377
03/10/20 46.28 48.13 43.825 48.10 1.7m 3.43 7.68% 48.10 79.06m 19,203
03/09/20 45.84 47.63 44.10 44.67 2.01m -4.39 -8.95% 44.67 91.94m 20,710
03/06/20 46.27 49.14 46.11 49.06 2.09m 1.37 2.87% 49.06 100.84m 23,171
03/05/20 48.58 49.53 47.40 47.69 1.29m -2.49 -4.96% 47.69 61.74m 15,345
03/04/20 49.28 50.33 48.13 50.18 1.54m 1.74 3.59% 50.18 76.46m 17,213
03/03/20 50.92 51.81 48.12 48.44 1.56m -2.63 -5.15% 48.44 76.8m 17,867
03/02/20 50.71 51.07 49.06 51.07 1.44m 0.66 1.31% 51.07 72.51m 15,542