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 )

300.20 +7.95 (+2.72%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 14, 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 29, 2023 263.63 268.68 262.16 264.36 725,768 +5.23(+2.02%)
Sep 28, 2023 255.17 262.94 253.12 259.13 974,207 +2.43(+0.95%)
Sep 27, 2023 259.49 261.00 253.75 256.70 789,702 -0.67(-0.26%)
Sep 26, 2023 262.57 264.62 255.96 257.37 1,247,008 -7.83(-2.95%)
Sep 25, 2023 264.98 266.60 263.69 265.20 1,344,365 +1.29(+0.49%)
Sep 22, 2023 273.77 273.77 261.45 263.91 1,374,581 -7.24(-2.67%)
Sep 21, 2023 283.50 283.50 270.98 271.15 1,297,004 -15.54(-5.42%)
Sep 20, 2023 292.88 294.95 285.76 286.69 498,140 -3.18(-1.10%)
Sep 19, 2023 291.90 292.83 286.54 289.87 727,285 -2.70(-0.92%)
Sep 18, 2023 301.80 302.15 290.83 292.57 980,556 -11.02(-3.63%)
Sep 15, 2023 304.70 305.44 300.73 303.59 1,135,809 -3.66(-1.19%)
Sep 14, 2023 307.14 311.71 304.36 307.25 666,189 -3.34(-1.08%)
Sep 13, 2023 305.15 310.59 303.30 310.59 645,534 +3.61(+1.18%)
Sep 12, 2023 314.96 316.05 306.56 306.98 886,163 -9.81(-3.10%)
Sep 11, 2023 313.21 321.23 309.58 316.79 1,296,846 +5.84(+1.88%)
Sep 08, 2023 336.00 346.20 309.00 310.95 4,738,154 -57.60(-15.63%)
Sep 07, 2023 370.26 372.40 366.35 368.55 1,297,515 -4.77(-1.28%)
Sep 06, 2023 381.63 384.41 361.73 373.32 702,255 -12.45(-3.23%)
Sep 05, 2023 378.39 388.48 375.00 385.77 912,010 +4.72(+1.24%)
Sep 01, 2023 371.49 381.69 368.84 381.05 739,760 +15.86(+4.34%)
Aug 31, 2023 357.85 366.85 355.40 365.19 563,397 +9.28(+2.61%)
Aug 30, 2023 351.41 359.14 351.00 355.91 307,037 +0.87(+0.25%)
Aug 29, 2023 346.83 357.87 346.53 355.04 330,705 +8.18(+2.36%)
Aug 28, 2023 340.23 348.73 340.23 346.86 339,948 +8.13(+2.40%)
Aug 25, 2023 353.46 353.46 336.54 338.73 675,714 -12.27(-3.50%)
Aug 24, 2023 356.72 360.73 350.25 351.00 509,239 -6.02(-1.69%)
Aug 23, 2023 336.05 361.60 336.05 357.02 1,026,351 +23.36(+7.00%)
Aug 22, 2023 344.18 344.88 331.84 333.66 550,980 -10.52(-3.06%)
Aug 21, 2023 354.70 355.90 342.34 344.18 672,491 -9.32(-2.64%)
Aug 18, 2023 351.00 356.64 349.50 353.50 908,749 -3.15(-0.88%)
Aug 17, 2023 365.99 368.19 355.06 356.65 529,840 -8.47(-2.32%)
Aug 16, 2023 370.17 372.50 364.63 365.12 468,233 -8.51(-2.28%)
Aug 15, 2023 380.45 380.99 370.82 373.63 546,367 -9.32(-2.43%)
Aug 14, 2023 370.12 383.65 367.29 382.95 665,575 +11.40(+3.07%)
Aug 11, 2023 382.09 383.82 368.75 371.55 791,499 -13.53(-3.51%)
Aug 10, 2023 395.00 396.05 382.78 385.08 630,996 -5.48(-1.40%)
Aug 09, 2023 402.05 403.04 389.10 390.56 736,007 -9.01(-2.25%)
Aug 08, 2023 395.21 400.94 392.06 399.57 392,504 -2.27(-0.56%)
Aug 07, 2023 396.24 405.55 396.02 401.84 682,727 +8.99(+2.29%)
Aug 04, 2023 398.35 399.08 390.41 392.85 475,873 -7.10(-1.78%)
Aug 03, 2023 388.09 406.38 386.52 399.95 643,866 +11.86(+3.06%)
Aug 02, 2023 385.28 388.23 382.03 388.09 402,039 -2.23(-0.57%)
Aug 01, 2023 386.90 390.33 383.33 390.32 464,636 +2.15(+0.55%)
Jul 31, 2023 389.11 391.52 383.81 388.17 385,583 +0.88(+0.23%)
Jul 28, 2023 386.10 388.27 382.26 387.29 385,485 +6.11(+1.60%)
Jul 27, 2023 394.30 394.30 379.15 381.18 749,470 -8.75(-2.24%)
Jul 26, 2023 383.80 391.09 383.80 389.93 409,724 +4.49(+1.16%)
Jul 25, 2023 380.17 386.54 378.23 385.44 468,669 +3.93(+1.03%)
Jul 24, 2023 378.66 385.39 374.94 381.51 505,676 +3.79(+1.00%)
Jul 21, 2023 379.35 380.43 374.72 377.72 533,662 +0.64(+0.17%)
Jul 20, 2023 380.42 383.75 375.79 377.08 611,200 -3.99(-1.05%)
Jul 19, 2023 372.00 381.56 369.77 381.07 708,690 +11.80(+3.20%)
Jul 18, 2023 366.82 371.36 365.03 369.27 527,134 +4.28(+1.17%)
Jul 17, 2023 375.61 376.88 362.51 364.99 1,391,305 -11.98(-3.18%)
Jul 14, 2023 373.00 380.30 372.02 376.97 1,347,376 +7.29(+1.97%)
Jul 13, 2023 370.69 375.32 367.51 369.68 1,339,642 -0.90(-0.24%)
Jul 12, 2023 373.42 373.71 365.99 370.58 1,170,228 +4.90(+1.34%)
Jul 11, 2023 350.00 366.92 348.24 365.68 1,329,885 +18.42(+5.30%)
Jul 10, 2023 332.00 348.46 331.20 347.26 1,258,927 +17.69(+5.37%)
Jul 07, 2023 325.28 334.00 324.75 329.57 801,564 +4.96(+1.53%)
Jul 06, 2023 327.21 328.12 319.19 324.61 1,172,061 -7.88(-2.37%)
Jul 05, 2023 330.19 333.29 326.06 332.49 906,657 +0.70(+0.21%)
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.