Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Rh Common Stock (NY: RH )

248.91 +5.54 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2021 478.36 488.89 471.70 484.04 321,053 +8.68(+1.83%)
Jan 29, 2021 470.00 487.00 465.78 475.36 349,500 -1.39(-0.29%)
Jan 28, 2021 461.98 492.05 459.58 476.75 629,191 +21.27(+4.67%)
Jan 27, 2021 481.45 482.53 452.50 455.48 882,942 -35.12(-7.16%)
Jan 26, 2021 501.82 502.58 490.05 490.60 369,550 -5.09(-1.03%)
Jan 25, 2021 503.45 516.96 486.32 495.69 345,220 -6.33(-1.26%)
Jan 22, 2021 497.10 503.18 488.18 502.02 280,500 +0.82(+0.16%)
Jan 21, 2021 501.76 513.98 500.32 501.20 334,948 -1.08(-0.22%)
Jan 20, 2021 506.71 510.37 497.68 502.28 319,527 +1.29(+0.26%)
Jan 19, 2021 517.41 517.41 496.11 500.99 493,152 -6.37(-1.26%)
Jan 15, 2021 511.45 518.40 498.17 507.36 466,300 -8.21(-1.59%)
Jan 14, 2021 506.27 524.02 505.39 515.57 458,223 +12.48(+2.48%)
Jan 13, 2021 508.36 513.07 501.75 503.09 415,718 -5.72(-1.12%)
Jan 12, 2021 490.85 517.45 490.85 508.81 538,190 +20.36(+4.17%)
Jan 11, 2021 480.00 494.60 477.73 488.45 430,921 +4.00(+0.83%)
Jan 08, 2021 493.00 499.00 472.90 484.45 456,200 -5.16(-1.05%)
Jan 07, 2021 473.39 490.46 468.98 489.61 596,907 +21.59(+4.61%)
Jan 06, 2021 440.00 476.51 440.00 468.02 585,454 +19.67(+4.39%)
Jan 05, 2021 440.77 448.78 439.82 448.35 387,144 +6.09(+1.38%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.