Robert Half Inc. (RHI)
NYSE: RHI · Real-Time Price · USD
67.37
+1.41 (2.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 66.57 | 67.71 | 66.12 | 67.37 | 67.37 | 2.14% | 906,349 |
| Sep 25, 2024 | 67.99 | 67.99 | 65.85 | 65.96 | 65.96 | -2.99% | 1,307,757 |
| Sep 24, 2024 | 68.32 | 68.45 | 67.54 | 67.99 | 67.99 | -0.42% | 2,112,915 |
| Sep 23, 2024 | 66.95 | 68.70 | 66.55 | 68.28 | 68.28 | 2.22% | 3,812,155 |
| Sep 20, 2024 | 65.72 | 66.88 | 65.19 | 66.80 | 66.80 | 1.21% | 8,226,463 |
| Sep 19, 2024 | 64.38 | 66.05 | 64.25 | 66.00 | 66.00 | 3.59% | 1,512,711 |
| Sep 18, 2024 | 63.93 | 64.38 | 63.20 | 63.71 | 63.71 | -0.23% | 1,624,306 |
| Sep 17, 2024 | 63.85 | 64.41 | 63.44 | 63.86 | 63.86 | 0.95% | 628,632 |
| Sep 16, 2024 | 63.22 | 63.85 | 62.96 | 63.26 | 63.26 | 0.19% | 1,082,749 |
| Sep 13, 2024 | 62.73 | 63.42 | 62.42 | 63.14 | 63.14 | 1.84% | 620,643 |
| Sep 12, 2024 | 62.49 | 62.68 | 61.17 | 62.00 | 62.00 | -0.21% | 685,022 |
| Sep 11, 2024 | 62.04 | 62.42 | 61.59 | 62.13 | 62.13 | -0.64% | 954,268 |
| Sep 10, 2024 | 61.95 | 62.60 | 61.51 | 62.53 | 62.53 | 1.26% | 789,751 |
| Sep 9, 2024 | 60.54 | 61.89 | 60.10 | 61.75 | 61.75 | 1.71% | 1,267,735 |
| Sep 6, 2024 | 61.32 | 61.78 | 60.27 | 60.71 | 60.71 | -1.12% | 840,713 |
| Sep 5, 2024 | 61.93 | 62.06 | 60.96 | 61.40 | 61.40 | -1.03% | 690,537 |
| Sep 4, 2024 | 61.14 | 62.09 | 60.90 | 62.04 | 62.04 | 1.08% | 997,682 |
| Sep 3, 2024 | 62.23 | 63.01 | 61.14 | 61.38 | 61.38 | -2.06% | 916,434 |
| Aug 30, 2024 | 62.88 | 63.14 | 61.85 | 62.67 | 62.67 | -0.25% | 1,130,205 |
| Aug 29, 2024 | 63.54 | 63.83 | 62.79 | 62.83 | 62.83 | -0.32% | 568,875 |
| Aug 28, 2024 | 63.43 | 63.68 | 62.82 | 63.03 | 63.03 | -0.85% | 724,215 |
| Aug 27, 2024 | 64.01 | 64.52 | 63.28 | 63.57 | 63.57 | -1.35% | 926,435 |
| Aug 26, 2024 | 64.10 | 65.00 | 63.91 | 64.44 | 64.44 | 0.99% | 1,132,996 |
| Aug 23, 2024 | 61.83 | 64.12 | 61.81 | 63.81 | 63.81 | 2.74% | 948,051 |
| Aug 22, 2024 | 62.71 | 62.89 | 61.94 | 62.11 | 61.60 | -0.94% | 727,486 |
| Aug 21, 2024 | 61.42 | 62.71 | 61.36 | 62.70 | 62.18 | 2.80% | 615,687 |
| Aug 20, 2024 | 61.15 | 61.42 | 60.88 | 60.99 | 60.49 | -0.64% | 672,578 |
| Aug 19, 2024 | 61.46 | 61.71 | 61.15 | 61.38 | 60.87 | 0.11% | 610,438 |
| Aug 16, 2024 | 61.06 | 61.46 | 60.90 | 61.31 | 60.81 | 0.11% | 663,240 |
| Aug 15, 2024 | 60.87 | 62.20 | 60.87 | 61.24 | 60.74 | 1.73% | 1,231,523 |
| Aug 14, 2024 | 60.87 | 60.87 | 60.09 | 60.20 | 59.70 | -0.99% | 829,380 |
| Aug 13, 2024 | 59.61 | 61.11 | 59.61 | 60.80 | 60.30 | 2.46% | 955,402 |
| Aug 12, 2024 | 60.24 | 60.24 | 59.15 | 59.34 | 58.85 | -1.62% | 1,410,637 |
| Aug 9, 2024 | 60.81 | 60.81 | 59.91 | 60.32 | 59.82 | -0.89% | 929,111 |
| Aug 8, 2024 | 60.68 | 61.16 | 60.53 | 60.86 | 60.36 | 0.95% | 895,138 |
| Aug 7, 2024 | 61.61 | 62.20 | 60.25 | 60.29 | 59.79 | -1.73% | 936,955 |
| Aug 6, 2024 | 62.33 | 62.88 | 61.20 | 61.35 | 60.85 | -1.68% | 1,638,491 |
| Aug 5, 2024 | 62.37 | 63.05 | 61.81 | 62.40 | 61.89 | -1.34% | 2,614,496 |
| Aug 2, 2024 | 61.53 | 63.45 | 61.33 | 63.25 | 62.73 | 0.78% | 2,152,633 |
| Aug 1, 2024 | 64.15 | 64.81 | 62.06 | 62.76 | 62.24 | -2.23% | 2,025,306 |
| Jul 31, 2024 | 64.59 | 65.08 | 63.83 | 64.19 | 63.66 | 0.08% | 958,786 |
| Jul 30, 2024 | 63.44 | 64.67 | 63.12 | 64.14 | 63.61 | 1.15% | 1,351,230 |
| Jul 29, 2024 | 62.40 | 63.45 | 61.90 | 63.41 | 62.89 | 1.77% | 1,655,699 |
| Jul 26, 2024 | 60.62 | 62.38 | 60.33 | 62.31 | 61.80 | 3.99% | 2,117,257 |
| Jul 25, 2024 | 58.21 | 60.72 | 57.05 | 59.92 | 59.43 | -7.56% | 3,491,543 |
| Jul 24, 2024 | 64.84 | 65.58 | 64.58 | 64.82 | 64.29 | -0.15% | 1,083,625 |
| Jul 23, 2024 | 65.75 | 65.89 | 64.84 | 64.92 | 64.39 | -1.55% | 1,199,997 |
| Jul 22, 2024 | 66.21 | 66.26 | 64.87 | 65.94 | 65.40 | 0.05% | 989,834 |
| Jul 19, 2024 | 66.54 | 66.57 | 65.52 | 65.91 | 65.37 | -1.14% | 1,159,872 |
| Jul 18, 2024 | 66.93 | 68.31 | 66.37 | 66.67 | 66.12 | -1.08% | 1,270,381 |
| Jul 17, 2024 | 65.76 | 67.57 | 65.52 | 67.40 | 66.85 | 2.07% | 1,642,253 |
| Jul 16, 2024 | 64.04 | 66.19 | 63.86 | 66.03 | 65.49 | 3.35% | 1,105,043 |
| Jul 15, 2024 | 63.85 | 64.63 | 63.75 | 63.89 | 63.36 | 0.42% | 967,031 |
| Jul 12, 2024 | 63.35 | 64.02 | 63.08 | 63.62 | 63.10 | 1.39% | 1,083,428 |
| Jul 11, 2024 | 61.31 | 63.04 | 61.31 | 62.75 | 62.23 | 2.35% | 1,228,175 |
| Jul 10, 2024 | 61.10 | 61.44 | 60.66 | 61.31 | 60.81 | 0.71% | 1,267,988 |
| Jul 9, 2024 | 63.77 | 63.77 | 60.83 | 60.88 | 60.38 | -5.30% | 2,149,692 |
| Jul 8, 2024 | 63.59 | 64.31 | 63.34 | 64.29 | 63.76 | 1.63% | 1,066,444 |
| Jul 5, 2024 | 63.32 | 63.52 | 62.85 | 63.26 | 62.74 | -0.63% | 1,605,689 |
| Jul 3, 2024 | 63.91 | 64.38 | 63.46 | 63.66 | 63.14 | -0.56% | 554,488 |
| Jul 2, 2024 | 63.73 | 64.50 | 63.63 | 64.02 | 63.49 | 0.58% | 858,298 |
| Jul 1, 2024 | 63.90 | 64.32 | 63.36 | 63.65 | 63.13 | -0.52% | 870,072 |
| Jun 28, 2024 | 63.87 | 64.46 | 63.57 | 63.98 | 63.45 | 0.79% | 1,890,424 |
| Jun 27, 2024 | 63.13 | 63.80 | 62.89 | 63.48 | 62.96 | 0.55% | 1,720,627 |
| Jun 26, 2024 | 64.04 | 64.21 | 63.08 | 63.13 | 62.61 | -2.02% | 1,834,429 |
| Jun 25, 2024 | 64.96 | 65.34 | 64.15 | 64.43 | 63.90 | -1.30% | 1,602,309 |
| Jun 24, 2024 | 64.74 | 66.15 | 64.58 | 65.28 | 64.74 | 0.35% | 1,576,086 |
| Jun 21, 2024 | 63.92 | 65.21 | 63.53 | 65.05 | 64.51 | 2.14% | 29,354,145 |
| Jun 20, 2024 | 63.55 | 64.49 | 63.55 | 63.69 | 63.17 | -0.20% | 1,764,475 |
| Jun 18, 2024 | 64.02 | 64.65 | 63.19 | 63.82 | 63.29 | -0.25% | 1,464,937 |
| Jun 17, 2024 | 64.64 | 64.77 | 62.99 | 63.98 | 63.45 | -1.31% | 1,719,299 |
| Jun 14, 2024 | 63.97 | 65.49 | 63.83 | 64.83 | 64.30 | 0.90% | 2,273,120 |
| Jun 13, 2024 | 63.94 | 64.47 | 63.24 | 64.25 | 63.72 | 0.90% | 2,060,135 |
| Jun 12, 2024 | 64.44 | 65.17 | 63.67 | 63.68 | 63.16 | 0.08% | 1,409,522 |
| Jun 11, 2024 | 64.70 | 64.86 | 63.07 | 63.63 | 63.11 | 0.74% | 1,922,306 |
| Jun 10, 2024 | 61.21 | 63.17 | 61.07 | 63.16 | 62.64 | 1.46% | 2,296,320 |
| Jun 7, 2024 | 62.50 | 62.74 | 62.06 | 62.25 | 61.74 | -1.03% | 1,350,127 |
| Jun 6, 2024 | 63.00 | 63.64 | 62.85 | 62.90 | 62.38 | -0.51% | 1,338,487 |
| Jun 5, 2024 | 63.81 | 63.94 | 62.78 | 63.22 | 62.70 | -0.82% | 1,217,522 |
| Jun 4, 2024 | 63.40 | 64.42 | 63.40 | 63.74 | 63.22 | -0.05% | 1,688,743 |
| Jun 3, 2024 | 64.60 | 64.70 | 63.08 | 63.77 | 63.25 | -0.72% | 1,857,093 |
| May 31, 2024 | 64.17 | 64.72 | 63.68 | 64.23 | 63.70 | 0.28% | 12,424,362 |
| May 30, 2024 | 64.68 | 64.71 | 63.79 | 64.05 | 63.52 | -0.77% | 1,783,680 |
| May 29, 2024 | 65.00 | 65.30 | 64.29 | 64.55 | 64.02 | -1.48% | 1,470,498 |
| May 28, 2024 | 66.61 | 66.93 | 65.22 | 65.52 | 64.98 | -1.55% | 1,625,554 |
| May 24, 2024 | 67.13 | 67.17 | 66.00 | 66.55 | 66.00 | -0.43% | 1,647,175 |
| May 23, 2024 | 67.00 | 67.16 | 66.01 | 66.84 | 66.29 | -0.85% | 1,631,179 |
| May 22, 2024 | 68.83 | 69.00 | 67.10 | 67.41 | 66.33 | -1.95% | 2,094,398 |
| May 21, 2024 | 70.08 | 70.08 | 68.49 | 68.75 | 67.65 | -2.34% | 1,128,806 |
| May 20, 2024 | 70.85 | 70.93 | 70.29 | 70.40 | 69.27 | -0.66% | 728,949 |
| May 17, 2024 | 71.62 | 71.62 | 70.59 | 70.87 | 69.73 | -0.85% | 863,559 |
| May 16, 2024 | 71.02 | 71.75 | 70.66 | 71.48 | 70.33 | 0.45% | 1,018,319 |
| May 15, 2024 | 71.65 | 71.75 | 70.68 | 71.16 | 70.02 | 0.06% | 1,267,021 |
| May 14, 2024 | 71.93 | 72.00 | 70.81 | 71.12 | 69.98 | -0.10% | 720,294 |
| May 13, 2024 | 71.14 | 71.66 | 70.73 | 71.19 | 70.05 | 0.61% | 677,081 |
| May 10, 2024 | 70.17 | 70.85 | 70.17 | 70.76 | 69.63 | 0.87% | 749,370 |
| May 9, 2024 | 70.01 | 70.27 | 69.40 | 70.15 | 69.03 | 0.04% | 817,145 |
| May 8, 2024 | 69.42 | 70.17 | 69.20 | 70.12 | 69.00 | 0.20% | 897,104 |
| May 7, 2024 | 70.34 | 70.60 | 69.91 | 69.98 | 68.86 | -0.04% | 758,661 |
| May 6, 2024 | 70.54 | 70.81 | 69.88 | 70.01 | 68.89 | -0.21% | 757,779 |