Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rh Common Stock (NY: RH )

250.29 -5.47 (-2.14%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 700.80 702.83 684.96 688.02 399,600 -17.43(-2.47%)
Apr 29, 2021 725.00 733.05 704.00 705.45 641,114 -14.56(-2.02%)
Apr 28, 2021 710.20 726.10 706.02 720.01 604,392 +7.62(+1.07%)
Apr 27, 2021 679.88 722.23 678.05 712.39 816,110 +23.89(+3.47%)
Apr 26, 2021 687.99 690.00 675.19 688.50 980,900 +0.51(+0.07%)
Apr 23, 2021 658.15 689.85 654.09 687.99 806,000 +33.63(+5.14%)
Apr 22, 2021 659.75 672.99 646.43 654.36 750,251 -2.64(-0.40%)
Apr 21, 2021 634.93 663.21 629.01 657.00 673,722 +21.00(+3.30%)
Apr 20, 2021 641.72 641.74 614.55 636.00 912,227 -5.44(-0.85%)
Apr 19, 2021 629.12 643.97 624.75 641.44 565,944 +6.94(+1.09%)
Apr 16, 2021 617.10 638.96 614.00 634.50 595,500 +19.75(+3.21%)
Apr 15, 2021 607.06 619.48 598.01 614.75 388,550 +12.08(+2.00%)
Apr 14, 2021 600.09 615.99 597.61 602.67 293,205 +6.33(+1.06%)
Apr 13, 2021 602.40 603.49 590.49 596.34 379,637 -4.52(-0.75%)
Apr 12, 2021 612.00 612.73 597.01 600.86 316,072 -12.30(-2.01%)
Apr 09, 2021 597.42 614.91 597.42 613.16 334,100 +12.19(+2.03%)
Apr 08, 2021 591.47 605.82 589.00 600.97 306,609 +13.41(+2.28%)
Apr 07, 2021 601.00 604.32 580.32 587.56 420,287 -19.91(-3.28%)
Apr 06, 2021 594.09 611.99 594.00 607.47 322,344 +14.54(+2.45%)
Apr 05, 2021 605.05 606.98 590.41 592.93 395,191 -2.70(-0.45%)
Apr 01, 2021 603.37 603.90 586.00 595.63 385,200 -0.97(-0.16%)
Mar 31, 2021 603.99 619.52 590.37 596.60 783,432 -3.40(-0.57%)
Mar 30, 2021 564.18 609.48 564.18 600.00 1,134,391 +34.10(+6.03%)
Mar 29, 2021 578.18 610.00 557.18 565.90 1,590,056 -12.28(-2.12%)
Mar 26, 2021 539.99 581.60 535.37 578.18 1,994,700 +49.10(+9.28%)
Mar 25, 2021 503.00 534.55 480.89 529.08 1,536,792 +43.97(+9.06%)
Mar 24, 2021 515.00 516.00 483.80 485.11 732,945 -23.39(-4.60%)
Mar 23, 2021 520.00 538.13 499.73 508.50 659,554 -20.16(-3.81%)
Mar 22, 2021 523.58 540.49 522.91 528.66 636,292 +13.05(+2.53%)
Mar 19, 2021 492.55 518.96 483.57 515.61 831,200 +29.73(+6.12%)
Mar 18, 2021 480.00 511.52 475.44 485.88 846,325 +8.85(+1.86%)
Mar 17, 2021 472.29 484.79 466.20 477.03 454,175 +1.59(+0.33%)
Mar 16, 2021 467.00 483.81 457.66 475.44 395,397 +10.13(+2.18%)
Mar 15, 2021 468.99 477.94 463.00 465.31 328,606 -6.68(-1.42%)
Mar 12, 2021 473.75 482.49 468.00 471.99 238,000 -2.33(-0.49%)
Mar 11, 2021 470.19 481.15 465.86 474.32 478,718 +13.45(+2.92%)
Mar 10, 2021 465.00 472.69 451.61 460.87 327,122 +2.70(+0.59%)
Mar 09, 2021 462.99 473.64 457.26 458.17 406,312 +16.71(+3.79%)
Mar 08, 2021 445.36 465.00 436.12 441.46 427,755 -7.56(-1.68%)
Mar 05, 2021 451.18 453.88 411.88 449.02 607,800 +2.09(+0.47%)
Mar 04, 2021 453.04 461.72 432.01 446.93 537,490 -13.08(-2.84%)
Mar 03, 2021 486.55 492.77 453.79 460.01 483,325 -27.33(-5.61%)
Mar 02, 2021 508.53 511.00 485.81 487.34 227,850 -18.62(-3.68%)
Mar 01, 2021 505.76 514.98 498.00 505.96 313,734 +15.59(+3.18%)
Feb 26, 2021 483.34 502.10 475.79 490.37 337,100 +17.29(+3.65%)
Feb 25, 2021 506.48 516.00 472.86 473.08 376,864 -36.17(-7.10%)
Feb 24, 2021 505.38 510.47 490.04 509.25 228,162 +6.38(+1.27%)
Feb 23, 2021 484.55 505.99 465.31 502.87 340,525 +2.35(+0.47%)
Feb 22, 2021 497.35 516.35 491.92 500.52 355,138 -4.68(-0.93%)
Feb 19, 2021 492.26 509.08 488.90 505.20 326,600 +17.56(+3.60%)
Feb 18, 2021 479.00 490.76 473.53 487.64 201,138 +3.95(+0.82%)
Feb 17, 2021 486.56 487.26 472.20 483.69 415,878 -3.62(-0.74%)
Feb 16, 2021 494.33 495.86 482.48 487.31 269,559 -4.59(-0.93%)
Feb 12, 2021 500.83 506.91 483.02 491.90 455,600 -14.18(-2.80%)
Feb 11, 2021 502.13 524.22 500.00 506.08 556,013 +8.06(+1.62%)
Feb 10, 2021 505.19 505.46 489.54 498.02 325,138 -0.43(-0.09%)
Feb 09, 2021 499.35 506.71 496.32 498.45 210,781 -1.56(-0.31%)
Feb 08, 2021 490.69 509.29 490.69 500.01 226,938 +13.08(+2.69%)
Feb 05, 2021 492.00 492.64 481.89 486.93 179,100 -0.83(-0.17%)
Feb 04, 2021 476.91 488.99 473.06 487.76 234,276 +13.14(+2.77%)
Feb 03, 2021 483.20 486.86 472.87 474.62 293,485 -5.56(-1.16%)
Feb 02, 2021 493.71 498.86 480.09 480.18 388,343 -3.86(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.