Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Robert Half International (NY: RHI )

67.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 22, 2024 68.29 68.46 66.57 66.88 2,110,995 -1.33(-1.95%)
May 21, 2024 69.53 69.53 67.95 68.21 1,137,751 -1.64(-2.34%)
May 20, 2024 70.29 70.37 69.74 69.85 734,696 -0.47(-0.66%)
May 17, 2024 71.06 71.06 70.03 70.31 870,402 -0.61(-0.85%)
May 16, 2024 70.46 71.18 70.10 70.92 1,026,388 +0.32(+0.45%)
May 15, 2024 71.09 71.19 70.12 70.60 1,277,061 +0.04(+0.06%)
May 14, 2024 71.36 71.43 70.25 70.56 726,002 -0.07(-0.10%)
May 13, 2024 70.58 71.10 70.17 70.63 682,446 +0.43(+0.61%)
May 10, 2024 69.62 70.29 69.62 70.20 755,308 +0.61(+0.87%)
May 09, 2024 69.46 69.72 68.85 69.60 823,620 +0.03(+0.04%)
May 08, 2024 68.87 69.62 68.66 69.57 904,213 +0.14(+0.20%)
May 07, 2024 69.79 70.04 69.36 69.43 764,673 -0.03(-0.04%)
May 06, 2024 69.99 70.25 69.33 69.46 763,784 -0.15(-0.21%)
May 03, 2024 69.96 70.19 69.30 69.61 812,522 +0.58(+0.83%)
May 02, 2024 69.49 69.65 68.23 69.03 1,353,682 +0.33(+0.48%)
May 01, 2024 68.72 69.72 68.31 68.71 1,976,457 +0.11(+0.16%)
Apr 30, 2024 69.12 69.36 68.43 68.60 2,092,288 -0.87(-1.26%)
Apr 29, 2024 68.99 70.15 68.99 69.47 3,205,675 +0.66(+0.97%)
Apr 26, 2024 67.38 69.47 66.38 68.80 2,147,560 -1.24(-1.77%)
Apr 25, 2024 70.81 70.81 69.53 70.04 1,342,468 -0.89(-1.26%)
Apr 24, 2024 70.97 72.15 70.62 70.94 1,640,961 -0.03(-0.04%)
Apr 23, 2024 70.83 71.76 70.83 70.97 1,064,650 +0.03(+0.04%)
Apr 22, 2024 70.77 71.44 70.69 70.94 1,365,642 +1.26(+1.81%)
Apr 19, 2024 69.18 70.37 69.18 69.68 1,193,897 +0.66(+0.96%)
Apr 18, 2024 69.39 70.57 68.94 69.01 1,354,270 +0.25(+0.36%)
Apr 17, 2024 70.35 70.54 68.75 68.77 1,208,707 -1.38(-1.97%)
Apr 16, 2024 70.01 70.26 69.31 70.14 1,113,343 +0.14(+0.20%)
Apr 15, 2024 71.78 72.30 69.89 70.01 857,929 -1.50(-2.10%)
Apr 12, 2024 71.97 72.18 71.24 71.50 1,022,012 -1.08(-1.49%)
Apr 11, 2024 72.70 73.03 71.89 72.58 947,717 +0.19(+0.26%)
Apr 10, 2024 74.31 74.53 72.29 72.40 914,766 -2.90(-3.85%)
Apr 09, 2024 75.53 75.74 75.01 75.29 770,679 +0.30(+0.40%)
Apr 08, 2024 74.94 75.70 74.81 75.00 864,642 +0.29(+0.39%)
Apr 05, 2024 74.87 75.47 74.49 74.71 830,114 -0.11(-0.15%)
Apr 04, 2024 75.83 76.25 74.44 74.82 1,088,182 -0.53(-0.70%)
Apr 03, 2024 76.06 76.22 75.20 75.34 1,066,455 -1.08(-1.42%)
Apr 02, 2024 76.93 77.05 76.22 76.42 694,468 -1.14(-1.47%)
Apr 01, 2024 78.38 78.65 77.44 77.57 809,471 -1.09(-1.39%)
Mar 28, 2024 77.54 79.14 77.35 78.66 1,256,353 +1.09(+1.41%)
Mar 27, 2024 77.33 77.93 77.02 77.57 878,759 +0.74(+0.97%)
Mar 26, 2024 77.93 78.16 76.76 76.82 1,094,485 -0.91(-1.17%)
Mar 25, 2024 79.09 79.21 77.63 77.73 1,661,522 -1.17(-1.48%)
Mar 22, 2024 80.60 80.60 78.89 78.90 1,910,776 -1.54(-1.91%)
Mar 21, 2024 79.95 81.21 79.95 80.44 728,778 +0.88(+1.11%)
Mar 20, 2024 77.92 79.56 77.92 79.56 815,614 +1.60(+2.05%)
Mar 19, 2024 77.47 78.34 77.46 77.96 875,076 +0.13(+0.17%)
Mar 18, 2024 78.48 78.56 77.38 77.83 790,747 -0.40(-0.51%)
Mar 15, 2024 77.63 78.84 77.63 78.23 3,341,882 +0.09(+0.11%)
Mar 14, 2024 79.68 80.12 77.93 78.14 880,542 -1.69(-2.11%)
Mar 13, 2024 79.89 80.75 79.77 79.83 898,253 +0.08(+0.10%)
Mar 12, 2024 79.20 80.51 78.83 79.75 890,932 +0.36(+0.45%)
Mar 11, 2024 80.18 80.36 79.09 79.39 980,024 -1.31(-1.62%)
Mar 08, 2024 80.02 81.21 79.78 80.70 968,795 +1.07(+1.35%)
Mar 07, 2024 79.23 80.00 79.21 79.63 938,078 +0.62(+0.78%)
Mar 06, 2024 78.44 79.04 77.01 79.01 894,279 +1.14(+1.47%)
Mar 05, 2024 80.73 81.21 77.74 77.87 1,369,604 -3.22(-3.98%)
Mar 04, 2024 80.98 82.59 80.56 81.10 1,081,673 +0.97(+1.21%)
Mar 01, 2024 79.62 80.14 78.87 80.12 586,861 +0.36(+0.45%)
Feb 29, 2024 80.15 80.63 79.49 79.77 1,694,263 +0.23(+0.29%)
Feb 28, 2024 79.75 80.24 79.32 79.54 790,350 -0.76(-0.95%)
Feb 27, 2024 79.97 80.50 79.59 80.30 703,383 +0.42(+0.52%)
Feb 26, 2024 79.23 80.14 78.86 79.89 628,603 +0.41(+0.51%)
Feb 23, 2024 78.76 79.64 78.62 79.48 627,436 +0.64(+0.82%)
Feb 22, 2024 79.07 79.35 78.27 78.84 823,886 -0.01(-0.01%)
Feb 21, 2024 78.73 79.09 78.09 78.85 823,716 -0.03(-0.04%)
Feb 20, 2024 78.88 79.67 78.63 78.87 833,537 -0.80(-1.00%)
Feb 16, 2024 80.83 81.05 79.65 79.67 635,489 -1.39(-1.71%)
Feb 15, 2024 79.79 81.29 79.79 81.06 642,343 +1.63(+2.05%)
Feb 14, 2024 79.99 79.99 78.65 79.44 973,630 +0.90(+1.14%)
Feb 13, 2024 79.53 79.94 78.00 78.54 1,116,984 -2.24(-2.77%)
Feb 12, 2024 80.34 81.70 80.34 80.78 697,765 +0.81(+1.01%)
Feb 09, 2024 79.33 80.44 78.91 79.97 1,051,649 +0.58(+0.73%)
Feb 08, 2024 78.57 79.42 77.98 79.39 830,432 +1.05(+1.35%)
Feb 07, 2024 79.07 79.08 77.89 78.33 664,134 -0.61(-0.77%)
Feb 06, 2024 78.86 79.52 78.44 78.94 767,690 +0.35(+0.45%)
Feb 05, 2024 79.14 79.32 77.48 78.59 969,843 -1.10(-1.39%)
Feb 02, 2024 78.32 80.08 78.21 79.69 914,750 +0.88(+1.11%)
Feb 01, 2024 78.53 78.84 77.09 78.82 1,370,437 +0.42(+0.54%)
Jan 31, 2024 78.61 80.57 76.69 78.39 2,310,340 -1.84(-2.30%)
Jan 30, 2024 79.18 80.84 78.65 80.23 2,112,196 +0.19(+0.23%)
Jan 29, 2024 80.48 80.74 79.75 80.05 1,142,550 -0.62(-0.77%)
Jan 26, 2024 80.29 81.17 80.22 80.67 804,043 +0.71(+0.89%)
Jan 25, 2024 80.09 80.61 79.79 79.96 994,028 +0.04(+0.05%)
Jan 24, 2024 80.60 80.69 79.67 79.92 1,072,083 -0.18(-0.22%)
Jan 23, 2024 81.26 81.78 80.01 80.10 1,120,909 -0.78(-0.96%)
Jan 22, 2024 80.02 80.89 79.73 80.88 1,147,053 +1.44(+1.81%)
Jan 19, 2024 79.43 79.76 78.56 79.44 1,163,288 +0.19(+0.24%)
Jan 18, 2024 78.96 79.27 78.29 79.25 1,149,285 +0.48(+0.61%)
Jan 17, 2024 78.51 78.95 78.30 78.77 986,615 -0.56(-0.71%)
Jan 16, 2024 78.91 79.41 78.17 79.33 1,401,559 -0.20(-0.25%)
Jan 12, 2024 80.03 80.03 79.11 79.53 789,708 -0.09(-0.11%)
Jan 11, 2024 79.39 79.84 78.53 79.61 1,364,417 -0.02(-0.02%)
Jan 10, 2024 80.72 81.09 79.61 79.63 1,220,750 -1.22(-1.51%)
Jan 09, 2024 80.97 81.24 80.04 80.86 791,479 -1.19(-1.45%)
Jan 08, 2024 81.65 82.38 81.58 82.05 734,786 +0.34(+0.42%)
Jan 05, 2024 81.34 82.63 81.00 81.70 1,425,087 -0.20(-0.24%)
Jan 04, 2024 82.95 82.95 81.86 81.90 1,044,867 -0.83(-1.00%)
Jan 03, 2024 84.32 84.32 82.62 82.73 721,916 -2.14(-2.52%)
Jan 02, 2024 86.16 86.51 84.45 84.87 616,062 -1.78(-2.06%)
Dec 29, 2023 86.73 87.11 86.18 86.65 507,114 -0.24(-0.27%)
Dec 28, 2023 86.63 87.04 86.15 86.89 498,624 +0.15(+0.17%)
Dec 27, 2023 86.41 87.08 86.32 86.74 335,044 +0.35(+0.41%)
Dec 26, 2023 86.19 86.53 85.90 86.38 279,757 +0.37(+0.44%)
Dec 22, 2023 86.18 86.59 85.67 86.01 376,528 +0.44(+0.52%)
Dec 21, 2023 85.21 85.64 85.04 85.57 427,810 +0.67(+0.79%)
Dec 20, 2023 86.16 86.94 84.74 84.90 545,738 -1.21(-1.41%)
Dec 19, 2023 86.19 86.62 85.69 86.11 686,601 +0.17(+0.20%)
Dec 18, 2023 86.05 86.27 85.41 85.94 626,697 +0.19(+0.22%)
Dec 15, 2023 85.07 86.66 84.52 85.75 2,098,749 +0.38(+0.45%)
Dec 14, 2023 84.04 85.62 83.64 85.37 943,091 +2.46(+2.97%)
Dec 13, 2023 82.30 83.08 80.94 82.91 683,617 +0.39(+0.48%)
Dec 12, 2023 82.40 82.98 81.72 82.51 498,042 -0.16(-0.19%)
Dec 11, 2023 81.80 82.90 81.40 82.67 623,109 +0.78(+0.95%)
Dec 08, 2023 82.14 82.53 81.14 81.89 511,495 +0.00(+0.00%)
Dec 07, 2023 81.43 81.90 80.93 81.89 415,945 +0.55(+0.68%)
Dec 06, 2023 81.69 82.58 81.06 81.34 546,042 +0.16(+0.19%)
Dec 05, 2023 82.85 82.85 80.82 81.18 879,154 -2.39(-2.87%)
Dec 04, 2023 81.79 83.84 81.77 83.58 919,793 +1.41(+1.72%)
Dec 01, 2023 80.58 82.23 80.34 82.17 750,970 +1.37(+1.70%)
Nov 30, 2023 79.65 80.97 78.98 80.80 1,368,544 +1.46(+1.84%)
Nov 29, 2023 79.68 79.98 79.06 79.34 559,856 +0.13(+0.16%)
Nov 28, 2023 80.24 80.24 79.16 79.21 531,256 -1.05(-1.31%)
Nov 27, 2023 79.70 80.48 79.36 80.26 651,025 +0.18(+0.22%)
Nov 24, 2023 80.36 80.65 80.05 80.09 211,360 -0.27(-0.33%)
Nov 22, 2023 80.33 80.93 79.87 80.35 564,632 +0.39(+0.49%)
Nov 21, 2023 80.48 80.87 79.96 79.96 706,895 -0.79(-0.98%)
Nov 20, 2023 79.30 80.93 78.90 80.75 724,674 +1.54(+1.94%)
Nov 17, 2023 78.90 79.27 78.17 79.21 558,118 +1.05(+1.34%)
Nov 16, 2023 78.47 79.06 77.22 78.17 700,022 -0.29(-0.37%)
Nov 15, 2023 78.83 80.59 78.34 78.46 858,347 -0.39(-0.50%)
Nov 14, 2023 76.25 79.28 75.87 78.85 1,179,429 +3.81(+5.08%)
Nov 13, 2023 75.30 75.54 74.90 75.04 754,735 -0.39(-0.52%)
Nov 10, 2023 74.72 75.56 74.42 75.43 459,176 +0.85(+1.14%)
Nov 09, 2023 74.65 75.28 74.08 74.58 792,495 +0.46(+0.62%)
Nov 08, 2023 73.12 74.40 72.63 74.12 754,907 +1.03(+1.41%)
Nov 07, 2023 73.60 73.89 72.50 73.09 857,931 -1.92(-2.56%)
Nov 06, 2023 74.72 75.10 74.18 75.01 620,378 +0.21(+0.27%)
Nov 03, 2023 75.38 75.91 74.51 74.81 652,561 +0.51(+0.69%)
Nov 02, 2023 73.31 74.47 72.95 74.30 836,869 +1.81(+2.50%)
Nov 01, 2023 72.83 73.23 71.85 72.48 908,754 -0.77(-1.06%)
Oct 31, 2023 72.73 73.53 72.37 73.26 609,817 +0.71(+0.97%)
Oct 30, 2023 71.92 72.79 71.65 72.55 684,830 +1.04(+1.45%)
Oct 27, 2023 71.78 71.93 70.45 71.51 826,208 -0.30(-0.42%)
Oct 26, 2023 71.79 72.50 71.43 71.82 1,014,462 -0.25(-0.35%)
Oct 25, 2023 75.53 76.93 71.65 72.07 1,893,249 +1.40(+1.98%)
Oct 24, 2023 71.46 71.99 68.86 70.67 1,767,093 -0.32(-0.46%)
Oct 23, 2023 72.18 72.65 70.87 70.99 912,226 -1.18(-1.63%)
Oct 20, 2023 73.19 73.57 71.96 72.17 1,234,955 -0.79(-1.09%)
Oct 19, 2023 73.98 74.55 72.38 72.96 1,158,402 -1.06(-1.43%)
Oct 18, 2023 74.86 75.24 74.01 74.02 622,599 -1.39(-1.84%)
Oct 17, 2023 74.36 76.06 73.93 75.41 605,282 +0.59(+0.79%)
Oct 16, 2023 75.06 75.78 74.23 74.82 791,531 +0.66(+0.89%)
Oct 13, 2023 75.69 76.15 73.97 74.17 728,829 -1.37(-1.82%)
Oct 12, 2023 75.79 76.40 75.05 75.54 567,442 +0.10(+0.13%)
Oct 11, 2023 75.28 75.66 74.51 75.44 634,185 +0.34(+0.46%)
Oct 10, 2023 74.98 75.90 74.71 75.10 643,870 +0.24(+0.33%)
Oct 09, 2023 72.75 74.89 72.73 74.85 645,059 +1.67(+2.28%)
Oct 06, 2023 71.64 74.15 71.49 73.19 788,938 +0.91(+1.26%)
Oct 05, 2023 72.10 72.67 71.03 72.28 914,212 +0.18(+0.24%)
Oct 04, 2023 72.79 72.86 71.15 72.10 971,915 -0.23(-0.31%)
Oct 03, 2023 70.50 72.34 70.31 72.33 917,044 +1.75(+2.49%)
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.