Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Rh Common Stock (NY: RH )

278.41 -8.28 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 376.50 388.30 376.50 382.62 644,409 +7.30(+1.95%)
Sep 29, 2020 372.71 385.01 369.19 375.32 746,154 +14.26(+3.95%)
Sep 28, 2020 363.61 363.98 354.74 361.06 384,150 +6.47(+1.82%)
Sep 25, 2020 350.00 355.25 341.06 354.59 412,900 +3.39(+0.97%)
Sep 24, 2020 352.99 360.17 345.67 351.20 624,681 -1.46(-0.41%)
Sep 23, 2020 371.47 373.90 352.41 352.66 707,304 -19.30(-5.19%)
Sep 22, 2020 373.46 381.69 368.33 371.96 607,160 -0.01(-0.00%)
Sep 21, 2020 366.89 372.93 361.75 371.97 603,178 -6.45(-1.70%)
Sep 18, 2020 384.33 386.00 371.05 378.42 1,174,900 -1.12(-0.30%)
Sep 17, 2020 373.93 383.51 371.51 379.54 441,846 -2.00(-0.52%)
Sep 16, 2020 378.86 395.00 375.74 381.54 791,742 +7.30(+1.95%)
Sep 15, 2020 384.25 385.56 368.23 374.24 496,385 -6.29(-1.65%)
Sep 14, 2020 387.99 389.94 367.70 380.53 982,499 -0.92(-0.24%)
Sep 11, 2020 388.25 392.05 367.80 381.45 1,267,400 -4.01(-1.04%)
Sep 10, 2020 398.05 410.49 381.46 385.46 5,228,721 +64.38(+20.05%)
Sep 09, 2020 314.15 324.15 312.00 321.08 1,246,659 +9.14(+2.93%)
Sep 08, 2020 313.09 327.02 310.30 311.94 781,123 -4.79(-1.51%)
Sep 04, 2020 320.85 326.00 292.00 316.73 687,800 -3.31(-1.03%)
Sep 03, 2020 332.46 334.78 308.36 320.04 677,006 -15.82(-4.71%)
Sep 02, 2020 343.23 345.24 327.00 335.86 620,500 -4.98(-1.46%)
Sep 01, 2020 333.75 345.46 332.50 340.84 467,403 +10.29(+3.11%)
Aug 31, 2020 331.22 333.20 324.66 330.55 519,124 -0.99(-0.30%)
Aug 28, 2020 329.64 335.54 327.32 331.54 495,600 +5.23(+1.60%)
Aug 27, 2020 324.47 329.09 319.00 326.31 577,794 +1.69(+0.52%)
Aug 26, 2020 319.09 324.66 319.00 324.62 399,646 +5.56(+1.74%)
Aug 25, 2020 322.77 324.00 313.10 319.06 440,921 -4.28(-1.32%)
Aug 24, 2020 326.84 327.76 317.57 323.34 323,434 +2.23(+0.69%)
Aug 21, 2020 323.15 327.87 316.87 321.11 382,900 -2.92(-0.90%)
Aug 20, 2020 317.68 326.31 315.60 324.03 336,977 +1.13(+0.35%)
Aug 19, 2020 326.37 328.62 319.23 322.90 409,472 +1.43(+0.44%)
Aug 18, 2020 317.48 328.74 315.12 321.47 596,762 +6.90(+2.19%)
Aug 17, 2020 316.32 320.77 314.20 314.57 384,026 +0.60(+0.19%)
Aug 14, 2020 315.87 318.93 312.25 313.97 413,400 -1.03(-0.33%)
Aug 13, 2020 308.31 322.95 308.31 315.00 409,570 +4.79(+1.54%)
Aug 12, 2020 306.91 312.23 306.36 310.21 294,176 +5.71(+1.88%)
Aug 11, 2020 314.28 314.28 302.78 304.50 390,406 -7.14(-2.29%)
Aug 10, 2020 313.00 316.87 305.97 311.64 404,900 +0.31(+0.10%)
Aug 07, 2020 303.09 317.61 303.09 311.33 650,000 +9.03(+2.99%)
Aug 06, 2020 300.42 304.30 298.16 302.30 276,233 +1.52(+0.51%)
Aug 05, 2020 297.44 301.03 294.21 300.78 327,957 +6.66(+2.26%)
Aug 04, 2020 293.47 296.64 288.19 294.12 445,763 +0.23(+0.08%)
Aug 03, 2020 290.00 305.19 289.12 293.89 627,114 +6.46(+2.25%)
Jul 31, 2020 291.00 291.46 282.15 287.43 335,500 -2.27(-0.78%)
Jul 30, 2020 281.70 291.40 281.70 289.70 394,379 +4.34(+1.52%)
Jul 29, 2020 281.80 287.27 281.03 285.36 358,225 +6.55(+2.35%)
Jul 28, 2020 291.08 292.69 278.13 278.81 417,220 -13.05(-4.47%)
Jul 27, 2020 284.65 292.52 282.03 291.86 366,877 +7.21(+2.53%)
Jul 24, 2020 280.00 286.68 277.02 284.65 520,100 +1.72(+0.61%)
Jul 23, 2020 285.70 288.45 277.86 282.93 496,896 -2.10(-0.74%)
Jul 22, 2020 280.10 286.49 280.10 285.03 427,787 +3.90(+1.39%)
Jul 21, 2020 282.76 285.75 280.00 281.13 393,203 +0.85(+0.30%)
Jul 20, 2020 284.61 287.66 277.00 280.28 492,853 -5.35(-1.87%)
Jul 17, 2020 285.06 286.46 279.03 285.63 526,600 +3.74(+1.33%)
Jul 16, 2020 278.92 287.51 275.60 281.89 928,739 +1.99(+0.71%)
Jul 15, 2020 273.32 280.73 269.57 279.90 1,004,844 +12.68(+4.75%)
Jul 14, 2020 257.76 267.51 254.10 267.22 570,363 +8.79(+3.40%)
Jul 13, 2020 263.41 275.63 258.40 258.43 1,100,829 -2.80(-1.07%)
Jul 10, 2020 261.03 262.38 257.94 261.23 510,500 +0.64(+0.25%)
Jul 09, 2020 264.94 266.89 256.53 260.59 741,331 -4.75(-1.79%)
Jul 08, 2020 258.89 269.21 257.51 265.34 1,008,122 +7.81(+3.03%)
Jul 07, 2020 256.70 263.19 255.99 257.53 609,469 -1.77(-0.68%)
Jul 06, 2020 260.00 263.18 256.76 259.30 653,509 +3.97(+1.55%)
Jul 02, 2020 265.00 268.00 251.24 255.33 693,200 -4.33(-1.67%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.