Restoration Hardware Holdings (NY: RH )

599.34 USD -5.84 (-0.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 596.00 607.93 593.73 599.34 141,948 -5.84(-0.96%)
Nov 24, 2021 599.04 610.42 590.47 605.18 298,867 +0.73(+0.12%)
Nov 23, 2021 621.04 621.60 598.08 604.45 611,063 -22.66(-3.61%)
Nov 22, 2021 643.77 645.20 624.52 627.11 429,997 -17.78(-2.76%)
Nov 19, 2021 639.91 651.49 637.27 644.89 296,609 +1.84(+0.29%)
Nov 18, 2021 628.06 643.49 637.00 643.05 361,438 +19.04(+3.05%)
Nov 17, 2021 656.00 656.05 618.62 624.01 538,092 -26.99(-4.15%)
Nov 16, 2021 649.29 656.90 642.01 651.00 292,198 +1.71(+0.26%)
Nov 15, 2021 639.14 653.25 637.88 649.29 319,519 +13.63(+2.14%)
Nov 12, 2021 629.80 638.41 626.00 635.66 333,580 +0.23(+0.04%)
Nov 11, 2021 641.62 643.99 629.40 635.43 391,348 -1.31(-0.21%)
Nov 10, 2021 648.74 636.74 382,640 -15.53(-2.38%)
Nov 09, 2021 657.50 664.00 649.51 652.27 313,376 -5.72(-0.87%)
Nov 08, 2021 662.76 665.97 642.51 657.99 319,616 -2.10(-0.32%)
Nov 05, 2021 667.69 670.95 652.75 660.09 338,978 -2.48(-0.37%)
Nov 04, 2021 678.96 680.90 661.33 662.57 311,358 -14.01(-2.07%)
Nov 03, 2021 656.92 689.80 655.85 676.58 404,479 +17.15(+2.60%)
Nov 02, 2021 667.68 669.54 653.88 659.43 315,007 -9.72(-1.45%)
Nov 01, 2021 664.00 676.49 658.67 669.15 294,216 +9.52(+1.44%)
Oct 29, 2021 652.88 664.13 651.01 659.63 237,833 +0.16(+0.02%)
Oct 28, 2021 661.28 663.97 656.76 659.47 195,131 +5.95(+0.91%)
Oct 27, 2021 664.70 663.71 649.61 653.52 239,636 -5.80(-0.88%)
Oct 26, 2021 674.50 659.32 303,529 -9.96(-1.49%)
Oct 25, 2021 667.67 672.98 652.00 669.28 347,249 +1.71(+0.26%)
Oct 22, 2021 668.87 673.64 659.85 667.57 290,590 -4.84(-0.72%)
Oct 21, 2021 672.95 681.04 665.66 672.41 239,155 -6.06(-0.89%)
Oct 20, 2021 675.00 687.88 675.00 678.47 259,635 +3.49(+0.52%)
Oct 19, 2021 688.43 699.14 673.60 674.98 323,942 -14.65(-2.12%)
Oct 18, 2021 657.43 698.75 657.40 689.63 667,484 +30.56(+4.64%)
Oct 15, 2021 657.70 673.91 654.93 659.07 448,143 +5.54(+0.85%)
Oct 14, 2021 638.50 656.47 637.25 653.53 355,971 +14.91(+2.33%)
Oct 13, 2021 645.28 645.98 632.30 638.62 290,966 -6.97(-1.08%)
Oct 12, 2021 642.23 649.06 636.71 645.59 323,285 +7.53(+1.18%)
Oct 11, 2021 645.30 651.00 638.06 638.06 217,859 -8.75(-1.35%)
Oct 08, 2021 645.62 652.00 636.10 646.81 307,612 -5.67(-0.87%)
Oct 07, 2021 643.21 657.89 640.70 652.48 492,459 +22.47(+3.57%)
Oct 06, 2021 632.07 637.16 622.46 630.01 369,468 -5.49(-0.86%)
Oct 05, 2021 637.45 648.88 631.21 635.50 361,952 +3.80(+0.60%)
Oct 04, 2021 646.98 648.32 620.01 631.70 732,364 -14.75(-2.28%)
Oct 01, 2021 665.00 667.05 641.00 646.45 839,740 -20.46(-3.07%)
Sep 30, 2021 686.94 688.69 661.39 666.91 978,809 -28.11(-4.04%)
Sep 29, 2021 688.88 696.48 677.26 695.02 406,924 +11.26(+1.65%)
Sep 28, 2021 695.97 700.63 682.70 683.76 1,057,784 -20.76(-2.95%)
Sep 27, 2021 683.03 708.58 683.03 704.52 365,402 +17.84(+2.60%)
Sep 24, 2021 679.00 695.63 674.01 686.68 273,668 +0.47(+0.07%)
Sep 23, 2021 694.41 706.65 683.76 686.21 328,767 +0.84(+0.12%)
Sep 22, 2021 675.78 694.46 672.26 685.37 382,728 +11.71(+1.74%)
Sep 21, 2021 675.00 682.28 656.01 673.66 458,441 +6.41(+0.96%)
Sep 20, 2021 661.64 674.78 655.96 667.25 489,229 -4.90(-0.73%)
Sep 17, 2021 680.00 681.82 669.92 672.15 536,119 -13.29(-1.94%)
Sep 16, 2021 681.10 691.42 673.94 685.44 437,387 +0.45(+0.07%)
Sep 15, 2021 686.36 694.58 675.02 684.99 504,074 -5.95(-0.86%)
Sep 14, 2021 700.01 706.90 690.10 690.94 323,559 -10.01(-1.43%)
Sep 13, 2021 692.24 704.17 680.48 700.95 427,602 +6.48(+0.93%)
Sep 10, 2021 721.32 733.10 692.54 694.47 802,038 -30.53(-4.21%)
Sep 09, 2021 706.28 733.99 692.01 725.00 2,013,431 +52.35(+7.78%)
Sep 08, 2021 665.01 673.72 647.99 672.65 1,112,752 +8.39(+1.26%)
Sep 07, 2021 683.70 686.00 663.03 664.26 430,741 -14.37(-2.12%)
Sep 03, 2021 672.00 684.77 660.00 678.63 447,789 +6.63(+0.99%)
Sep 02, 2021 707.00 711.68 668.71 672.00 881,964 -32.69(-4.64%)
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.