Robert Half International... (RHI)
48.66
-2.30 (-4.51%)
At close: Apr 04, 2025, 3:45 PM
Robert Half International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 52.86 | 53.32 | 50.76 | 50.96 | -3.75 | -6.85% | 1,198,604 |
| Apr 2, 2025 | 53.75 | 55.24 | 53.70 | 54.71 | 0.71 | 1.31% | 833,649 |
| Apr 1, 2025 | 54.48 | 54.81 | 53.74 | 54.00 | -0.55 | -1.01% | 858,234 |
| Mar 31, 2025 | 53.53 | 54.79 | 53.27 | 54.55 | 0.67 | 1.24% | 1,154,900 |
| Mar 28, 2025 | 54.64 | 54.85 | 53.68 | 53.88 | -1.16 | -2.11% | 1,128,200 |
| Mar 27, 2025 | 53.97 | 55.14 | 53.65 | 55.04 | 1.11 | 2.06% | 1,122,600 |
| Mar 26, 2025 | 53.59 | 54.36 | 53.21 | 53.93 | 0.50 | 0.94% | 1,139,928 |
| Mar 25, 2025 | 54.78 | 54.96 | 53.13 | 53.43 | -1.45 | -2.64% | 1,083,300 |
| Mar 24, 2025 | 53.93 | 55.19 | 53.93 | 54.88 | 1.74 | 3.27% | 1,398,094 |
| Mar 21, 2025 | 53.64 | 53.71 | 52.52 | 53.14 | -0.70 | -1.30% | 5,984,800 |
| Mar 20, 2025 | 54.10 | 54.50 | 53.78 | 53.84 | -0.66 | -1.21% | 1,443,700 |
| Mar 19, 2025 | 54.18 | 55.08 | 53.88 | 54.50 | 0.44 | 0.81% | 1,665,831 |
| Mar 18, 2025 | 53.18 | 54.21 | 52.92 | 54.06 | 0.55 | 1.03% | 1,208,400 |
| Mar 17, 2025 | 52.83 | 53.71 | 52.80 | 53.51 | 0.43 | 0.81% | 1,572,220 |
| Mar 14, 2025 | 52.25 | 53.20 | 52.19 | 53.08 | 1.12 | 2.16% | 1,407,408 |
| Mar 13, 2025 | 52.82 | 53.27 | 51.55 | 51.96 | -1.10 | -2.07% | 1,047,536 |
| Mar 12, 2025 | 54.14 | 54.42 | 52.55 | 53.06 | -1.09 | -2.01% | 1,486,000 |
| Mar 11, 2025 | 54.46 | 54.94 | 53.72 | 54.15 | -0.32 | -0.59% | 1,650,200 |
| Mar 10, 2025 | 54.90 | 56.28 | 53.94 | 54.47 | -0.28 | -0.51% | 3,084,338 |
| Mar 7, 2025 | 54.74 | 55.24 | 53.53 | 54.75 | -0.45 | -0.82% | 1,928,400 |
| Mar 6, 2025 | 54.91 | 55.56 | 54.24 | 55.20 | -0.25 | -0.45% | 1,439,600 |
| Mar 5, 2025 | 54.98 | 55.76 | 54.52 | 55.45 | 0.47 | 0.85% | 1,476,528 |
| Mar 4, 2025 | 55.91 | 56.41 | 54.91 | 54.98 | -1.40 | -2.48% | 2,150,810 |
| Mar 3, 2025 | 59.09 | 59.61 | 56.02 | 56.38 | -2.71 | -4.59% | 1,631,637 |
| Feb 28, 2025 | 58.42 | 59.35 | 58.10 | 59.09 | 0.64 | 1.09% | 1,618,710 |
| Feb 27, 2025 | 59.23 | 59.84 | 58.41 | 58.45 | -1.06 | -1.78% | 1,052,640 |
| Feb 26, 2025 | 59.63 | 61.16 | 58.78 | 59.51 | -0.12 | -0.20% | 2,039,120 |
| Feb 25, 2025 | 59.72 | 60.37 | 59.61 | 59.63 | -0.86 | -1.42% | 1,108,600 |
| Feb 24, 2025 | 59.90 | 60.82 | 59.06 | 60.49 | 0.49 | 0.82% | 1,499,832 |
| Feb 21, 2025 | 60.25 | 60.57 | 59.60 | 60.00 | -0.03 | -0.05% | 1,600,500 |
| Feb 20, 2025 | 60.33 | 60.42 | 59.76 | 60.03 | -0.37 | -0.61% | 849,700 |
| Feb 19, 2025 | 59.22 | 60.77 | 59.11 | 60.40 | 0.63 | 1.05% | 901,301 |
| Feb 18, 2025 | 60.43 | 60.71 | 59.17 | 59.77 | -0.38 | -0.63% | 1,183,500 |
| Feb 14, 2025 | 58.73 | 60.51 | 58.45 | 60.15 | 1.79 | 3.07% | 1,620,600 |
| Feb 13, 2025 | 58.35 | 58.92 | 57.96 | 58.36 | 0.47 | 0.81% | 1,102,000 |
| Feb 12, 2025 | 58.57 | 59.24 | 57.88 | 57.89 | -1.39 | -2.34% | 974,436 |
| Feb 11, 2025 | 58.87 | 59.83 | 58.57 | 59.28 | -0.11 | -0.19% | 1,318,014 |
| Feb 10, 2025 | 60.74 | 60.93 | 59.21 | 59.39 | 0.07 | 0.12% | 1,252,100 |
| Feb 7, 2025 | 60.94 | 60.97 | 59.27 | 59.32 | -1.38 | -2.27% | 1,207,500 |
| Feb 6, 2025 | 62.04 | 62.44 | 60.49 | 60.70 | -1.34 | -2.16% | 1,146,400 |
| Feb 5, 2025 | 63.27 | 63.61 | 61.71 | 62.04 | -1.01 | -1.60% | 1,174,730 |
| Feb 4, 2025 | 63.13 | 63.73 | 62.85 | 63.05 | -0.30 | -0.47% | 1,061,226 |
| Feb 3, 2025 | 63.67 | 64.71 | 62.47 | 63.35 | -1.44 | -2.22% | 1,486,123 |
| Jan 31, 2025 | 65.26 | 66.25 | 64.59 | 64.79 | 0.20 | 0.31% | 3,633,100 |
| Jan 30, 2025 | 64.86 | 66.74 | 63.08 | 64.59 | -4.56 | -6.59% | 4,433,300 |
| Jan 29, 2025 | 70.13 | 70.35 | 68.37 | 69.15 | -1.18 | -1.68% | 2,005,148 |
| Jan 28, 2025 | 70.52 | 71.25 | 70.14 | 70.33 | 0.15 | 0.21% | 1,016,235 |
| Jan 27, 2025 | 70.18 | 70.37 | 69.07 | 70.18 | 0.30 | 0.43% | 1,479,510 |
| Jan 24, 2025 | 70.48 | 70.83 | 69.82 | 69.88 | -0.62 | -0.88% | 921,024 |
| Jan 23, 2025 | 70.81 | 70.93 | 69.91 | 70.50 | -0.62 | -0.87% | 922,400 |