Robert Half International... (RHI)
55.58
-0.80 (-1.42%)
At close: Mar 04, 2025, 10:51 AM
RHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 59.09 | 59.61 | 56.02 | 56.38 | -2.71 | -4.59% | 1,628,584 |
| 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 |
| Jan 22, 2025 | 71.14 | 71.44 | 70.37 | 71.12 | -0.18 | -0.25% | 584,603 |
| Jan 21, 2025 | 71.80 | 71.96 | 70.98 | 71.30 | 0.38 | 0.54% | 374,544 |
| Jan 17, 2025 | 72.00 | 72.10 | 70.38 | 70.92 | 0.11 | 0.16% | 578,002 |
| Jan 16, 2025 | 70.04 | 71.13 | 69.86 | 70.81 | 0.57 | 0.81% | 666,126 |
| Jan 15, 2025 | 70.00 | 70.72 | 69.65 | 70.24 | 1.58 | 2.30% | 917,700 |
| Jan 14, 2025 | 67.18 | 68.69 | 67.06 | 68.66 | 1.66 | 2.48% | 701,700 |
| Jan 13, 2025 | 65.49 | 67.00 | 64.97 | 67.00 | 1.51 | 2.31% | 1,147,200 |
| Jan 10, 2025 | 66.52 | 66.53 | 65.03 | 65.49 | -1.93 | -2.86% | 1,919,800 |
| Jan 8, 2025 | 68.52 | 68.52 | 67.13 | 67.42 | -1.30 | -1.89% | 930,116 |
| Jan 7, 2025 | 69.56 | 70.50 | 68.23 | 68.72 | -0.73 | -1.05% | 1,001,400 |
| Jan 6, 2025 | 70.22 | 71.10 | 69.35 | 69.45 | -0.50 | -0.71% | 909,400 |
| Jan 3, 2025 | 69.29 | 69.99 | 68.65 | 69.95 | 1.44 | 2.10% | 800,008 |
| Jan 2, 2025 | 71.25 | 71.25 | 68.34 | 68.51 | -1.95 | -2.77% | 926,000 |
| Dec 31, 2024 | 70.76 | 71.40 | 70.19 | 70.46 | 0.12 | 0.17% | 496,400 |
| Dec 30, 2024 | 70.57 | 70.81 | 69.60 | 70.34 | -0.73 | -1.03% | 574,241 |
| Dec 27, 2024 | 71.20 | 72.31 | 70.57 | 71.07 | -0.65 | -0.91% | 400,100 |
| Dec 26, 2024 | 70.93 | 72.01 | 70.93 | 71.72 | 0.34 | 0.48% | 468,533 |
| Dec 24, 2024 | 71.14 | 71.50 | 70.67 | 71.38 | 0.45 | 0.63% | 194,626 |
| Dec 23, 2024 | 71.37 | 71.50 | 70.56 | 70.93 | -0.39 | -0.55% | 815,800 |
| Dec 20, 2024 | 70.24 | 71.89 | 69.85 | 71.32 | 0.40 | 0.56% | 1,813,801 |
| Dec 19, 2024 | 71.61 | 72.19 | 70.27 | 70.92 | -0.46 | -0.64% | 691,284 |
| Dec 18, 2024 | 74.37 | 74.62 | 71.23 | 71.38 | -2.77 | -3.74% | 924,510 |
| Dec 17, 2024 | 74.22 | 75.38 | 74.13 | 74.15 | -0.93 | -1.24% | 928,727 |