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 )

290.97 -3.17 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 113.48 115.60 112.35 115.60 1,125,600 +2.14(+1.89%)
Jun 27, 2019 110.00 114.57 108.64 113.46 773,376 +4.36(+4.00%)
Jun 26, 2019 111.56 112.44 109.10 109.10 718,554 -1.78(-1.61%)
Jun 25, 2019 115.15 115.45 110.20 110.88 658,973 -4.13(-3.59%)
Jun 24, 2019 116.82 116.82 113.88 115.01 828,177 +0.25(+0.22%)
Jun 21, 2019 114.41 117.38 113.48 114.76 1,126,700 -0.57(-0.49%)
Jun 20, 2019 118.31 118.31 112.14 115.33 1,132,640 -1.97(-1.68%)
Jun 19, 2019 115.75 117.68 114.61 117.30 813,164 +1.54(+1.33%)
Jun 18, 2019 113.73 117.62 113.59 115.76 986,188 +2.60(+2.30%)
Jun 17, 2019 111.20 114.11 110.90 113.16 1,039,613 +1.79(+1.61%)
Jun 14, 2019 109.82 112.20 106.75 111.37 2,324,900 +1.46(+1.33%)
Jun 13, 2019 120.00 121.75 109.71 109.91 8,807,847 +15.02(+15.83%)
Jun 12, 2019 92.30 96.48 92.00 94.89 2,648,089 +1.64(+1.76%)
Jun 11, 2019 93.13 95.47 91.86 93.25 781,717 +0.85(+0.92%)
Jun 10, 2019 89.74 93.33 89.67 92.40 713,893 +3.45(+3.88%)
Jun 07, 2019 88.40 90.20 87.32 88.95 481,000 +0.87(+0.99%)
Jun 06, 2019 90.50 91.05 85.91 88.08 908,711 -2.65(-2.92%)
Jun 05, 2019 92.85 93.12 88.49 90.73 467,250 -1.37(-1.49%)
Jun 04, 2019 89.38 92.49 88.37 92.10 1,036,906 +5.60(+6.47%)
Jun 03, 2019 84.97 87.90 84.35 86.50 930,001 +1.35(+1.59%)
May 31, 2019 87.26 87.26 84.11 85.15 830,700 -1.93(-2.22%)
May 30, 2019 88.40 89.60 86.59 87.08 673,213 -0.69(-0.79%)
May 29, 2019 88.81 88.81 85.93 87.77 691,853 -1.85(-2.06%)
May 28, 2019 88.75 91.04 88.75 89.62 790,437 +0.57(+0.64%)
May 24, 2019 88.59 89.50 87.22 89.05 620,900 +1.72(+1.97%)
May 23, 2019 91.30 91.32 86.39 87.33 1,026,687 -4.57(-4.97%)
May 22, 2019 94.73 95.14 91.64 91.90 740,037 -3.98(-4.15%)
May 21, 2019 91.95 96.42 91.80 95.88 573,664 +4.21(+4.59%)
May 20, 2019 93.70 94.31 90.79 91.67 843,949 -2.53(-2.69%)
May 17, 2019 95.89 97.50 93.76 94.20 862,700 -2.86(-2.95%)
May 16, 2019 99.60 100.89 96.92 97.06 879,871 -1.88(-1.90%)
May 15, 2019 98.12 99.71 96.69 98.94 638,162 +0.06(+0.06%)
May 14, 2019 96.11 99.42 94.69 98.88 851,292 +3.87(+4.07%)
May 13, 2019 99.71 100.41 94.31 95.01 1,259,342 -7.86(-7.64%)
May 10, 2019 101.56 103.41 100.44 102.87 450,500 +0.96(+0.94%)
May 09, 2019 100.56 101.91 98.44 101.91 718,844 +0.75(+0.74%)
May 08, 2019 101.37 103.84 100.12 101.16 948,254 +0.02(+0.02%)
May 07, 2019 103.41 105.10 100.99 101.14 1,228,097 -3.76(-3.58%)
May 06, 2019 105.68 106.33 104.26 104.90 1,085,850 -3.90(-3.58%)
May 03, 2019 109.66 109.97 107.38 108.80 492,500 -0.55(-0.50%)
May 02, 2019 105.81 109.58 105.45 109.35 683,394 +3.66(+3.46%)
May 01, 2019 106.80 108.65 105.37 105.69 1,019,480 -1.02(-0.96%)
Apr 30, 2019 107.72 108.15 105.97 106.71 746,022 -0.68(-0.63%)
Apr 29, 2019 105.92 107.78 105.39 107.39 571,623 +1.47(+1.39%)
Apr 26, 2019 106.99 107.29 105.25 105.92 613,900 -1.19(-1.11%)
Apr 25, 2019 107.60 109.01 105.22 107.11 653,994 -0.82(-0.76%)
Apr 24, 2019 105.45 108.21 105.10 107.93 731,258 +2.57(+2.44%)
Apr 23, 2019 104.01 106.87 103.50 105.36 1,131,239 +2.02(+1.95%)
Apr 22, 2019 106.56 106.99 102.65 103.34 1,901,491 -4.08(-3.80%)
Apr 18, 2019 111.24 113.28 106.96 107.42 1,635,900 -4.12(-3.69%)
Apr 17, 2019 119.00 120.09 111.50 111.54 1,828,739 -6.99(-5.90%)
Apr 16, 2019 114.36 118.95 114.21 118.53 1,563,068 +4.37(+3.83%)
Apr 15, 2019 115.90 116.27 113.12 114.16 1,606,311 -1.55(-1.34%)
Apr 12, 2019 119.00 119.70 115.36 115.71 2,036,700 -2.34(-1.98%)
Apr 11, 2019 115.47 118.60 114.66 118.05 2,285,719 +2.52(+2.18%)
Apr 10, 2019 111.18 115.99 111.18 115.53 2,143,220 +4.27(+3.84%)
Apr 09, 2019 108.04 112.59 107.30 111.26 2,223,803 +2.35(+2.16%)
Apr 08, 2019 105.11 109.17 104.90 108.91 1,957,208 +4.15(+3.96%)
Apr 05, 2019 105.53 106.45 104.47 104.76 821,300 -0.59(-0.56%)
Apr 04, 2019 106.89 107.47 104.03 105.35 1,097,243 -1.29(-1.21%)
Apr 03, 2019 101.87 107.64 101.83 106.64 2,362,506 +5.39(+5.32%)
Apr 02, 2019 102.96 102.96 100.30 101.25 1,980,257 -2.11(-2.04%)
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.