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 )

294.14 +15.38 (+5.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 247.83 252.02 242.19 246.07 629,044 -4.44(-1.77%)
Sep 29, 2022 253.00 253.19 247.46 250.51 565,365 -8.52(-3.29%)
Sep 28, 2022 250.18 260.71 248.00 259.03 571,978 +10.98(+4.43%)
Sep 27, 2022 246.00 253.26 245.44 248.05 737,173 +7.43(+3.09%)
Sep 26, 2022 246.15 250.34 239.23 240.62 595,549 -5.82(-2.36%)
Sep 23, 2022 242.98 250.38 242.98 246.44 636,010 -1.70(-0.69%)
Sep 22, 2022 253.01 255.33 246.12 248.14 804,371 -7.91(-3.09%)
Sep 21, 2022 257.34 266.45 253.62 256.05 690,795 +1.68(+0.66%)
Sep 20, 2022 261.11 262.52 251.99 254.37 629,555 -11.46(-4.31%)
Sep 19, 2022 256.35 265.87 255.87 265.83 539,276 +8.18(+3.17%)
Sep 16, 2022 256.53 261.70 252.00 257.65 1,190,794 -1.57(-0.61%)
Sep 15, 2022 261.04 271.52 256.23 259.22 863,255 -3.62(-1.38%)
Sep 14, 2022 265.24 266.87 258.27 262.84 663,751 +0.51(+0.19%)
Sep 13, 2022 265.39 270.00 258.89 262.33 990,310 -15.29(-5.51%)
Sep 12, 2022 274.01 289.07 274.01 277.62 809,664 +4.06(+1.48%)
Sep 09, 2022 265.59 279.97 263.99 273.56 1,813,784 +11.85(+4.53%)
Sep 08, 2022 251.46 263.60 250.00 261.71 1,338,484 +3.66(+1.42%)
Sep 07, 2022 243.44 258.17 241.87 258.05 699,205 +14.34(+5.88%)
Sep 06, 2022 255.41 255.90 241.50 243.71 722,005 -8.46(-3.35%)
Sep 02, 2022 255.40 257.81 248.97 252.17 431,779 -0.54(-0.21%)
Sep 01, 2022 252.50 254.91 246.62 252.71 576,644 -3.20(-1.25%)
Aug 31, 2022 266.77 268.11 254.92 255.91 576,353 -9.73(-3.66%)
Aug 30, 2022 272.43 272.43 262.75 265.64 398,576 -1.30(-0.49%)
Aug 29, 2022 263.82 270.37 263.82 266.94 508,501 +0.03(+0.01%)
Aug 26, 2022 293.34 295.12 264.83 266.91 1,188,712 -27.73(-9.41%)
Aug 25, 2022 295.00 299.17 291.69 294.64 449,172 +1.87(+0.64%)
Aug 24, 2022 292.95 297.14 288.60 292.77 336,543 -0.02(-0.01%)
Aug 23, 2022 296.07 299.54 290.60 292.79 395,984 -0.29(-0.10%)
Aug 22, 2022 290.01 296.05 285.27 293.08 553,841 -5.22(-1.75%)
Aug 19, 2022 307.85 308.37 295.34 298.30 541,873 -13.01(-4.18%)
Aug 18, 2022 311.00 313.00 306.09 311.31 354,832 -1.57(-0.50%)
Aug 17, 2022 321.00 325.19 310.08 312.88 720,754 -16.43(-4.99%)
Aug 16, 2022 310.04 338.61 308.01 329.31 904,109 +16.91(+5.41%)
Aug 15, 2022 307.56 315.07 305.00 312.40 535,061 +4.84(+1.57%)
Aug 12, 2022 307.39 309.54 302.56 307.56 402,878 +4.06(+1.34%)
Aug 11, 2022 308.00 310.25 299.88 303.50 615,993 +4.21(+1.41%)
Aug 10, 2022 294.48 300.95 290.42 299.29 623,741 +16.23(+5.73%)
Aug 09, 2022 293.04 293.73 275.51 283.06 646,624 -14.59(-4.90%)
Aug 08, 2022 289.99 306.04 289.99 297.65 788,443 +10.78(+3.76%)
Aug 05, 2022 281.50 289.97 279.85 286.87 391,479 +3.02(+1.06%)
Aug 04, 2022 286.20 290.20 282.71 283.85 328,905 -3.80(-1.32%)
Aug 03, 2022 283.94 290.54 282.12 287.65 601,989 +7.84(+2.80%)
Aug 02, 2022 277.57 283.19 276.74 279.81 427,920 -2.33(-0.83%)
Aug 01, 2022 276.47 285.40 275.51 282.14 617,238 +2.71(+0.97%)
Jul 29, 2022 272.15 281.77 265.50 279.43 596,096 +8.24(+3.04%)
Jul 28, 2022 261.91 272.23 256.61 271.19 602,005 +9.03(+3.44%)
Jul 27, 2022 254.11 263.67 250.96 262.16 420,535 +11.72(+4.68%)
Jul 26, 2022 254.10 256.12 250.06 250.44 458,212 -12.31(-4.69%)
Jul 25, 2022 267.68 267.68 258.24 262.75 418,735 -6.47(-2.40%)
Jul 22, 2022 274.99 279.84 265.16 269.22 506,137 -7.21(-2.61%)
Jul 21, 2022 272.72 277.55 269.32 276.43 476,629 +3.02(+1.10%)
Jul 20, 2022 266.78 274.32 262.16 273.41 672,789 +8.15(+3.07%)
Jul 19, 2022 262.61 266.86 257.00 265.26 432,550 +7.75(+3.01%)
Jul 18, 2022 268.30 271.50 256.54 257.51 681,247 -9.81(-3.67%)
Jul 15, 2022 258.38 270.40 258.25 267.32 1,068,286 +11.68(+4.57%)
Jul 14, 2022 259.50 261.24 250.30 255.64 1,023,072 -6.75(-2.57%)
Jul 13, 2022 256.24 266.85 256.24 262.39 680,881 +0.90(+0.34%)
Jul 12, 2022 259.28 265.86 257.70 261.49 650,964 +3.76(+1.46%)
Jul 11, 2022 260.18 263.82 254.71 257.73 904,351 -4.37(-1.67%)
Jul 08, 2022 252.02 265.98 252.02 262.10 1,344,331 +6.85(+2.68%)
Jul 07, 2022 242.74 255.94 242.74 255.25 1,060,470 +13.43(+5.55%)
Jul 06, 2022 243.20 247.41 239.63 241.82 927,278 -1.79(-0.73%)
Jul 05, 2022 217.97 244.82 213.56 243.61 1,574,141 +22.91(+10.38%)
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.