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 (%)
Nov 30, 2020 465.84 467.37 436.86 453.16 660,523 -9.76(-2.11%)
Nov 27, 2020 451.45 462.92 451.01 462.92 445,000 +13.47(+3.00%)
Nov 25, 2020 441.55 453.95 428.89 449.45 562,400 +10.85(+2.47%)
Nov 24, 2020 446.83 448.31 435.58 438.60 373,601 -2.08(-0.47%)
Nov 23, 2020 440.00 446.50 434.01 440.68 493,886 +1.76(+0.40%)
Nov 20, 2020 437.50 442.74 433.70 438.92 525,800 +6.14(+1.42%)
Nov 19, 2020 416.84 436.20 416.36 432.78 491,106 +17.99(+4.34%)
Nov 18, 2020 420.00 430.33 412.85 414.79 473,276 -5.21(-1.24%)
Nov 17, 2020 406.76 420.83 402.24 420.00 485,622 +12.21(+2.99%)
Nov 16, 2020 408.44 424.46 400.96 407.79 555,442 -0.29(-0.07%)
Nov 13, 2020 397.00 415.45 394.36 408.08 556,300 +14.33(+3.64%)
Nov 12, 2020 415.25 439.76 391.24 393.75 1,401,087 -16.11(-3.93%)
Nov 11, 2020 380.45 410.31 380.13 409.86 1,033,826 +30.12(+7.93%)
Nov 10, 2020 371.54 387.00 366.93 379.74 514,760 +8.20(+2.21%)
Nov 09, 2020 395.00 395.00 370.21 371.54 1,203,807 -17.28(-4.44%)
Nov 06, 2020 386.94 394.72 383.85 388.82 307,600 -0.62(-0.16%)
Nov 05, 2020 384.50 394.86 382.92 389.44 479,908 +12.46(+3.31%)
Nov 04, 2020 365.61 386.00 364.84 376.98 614,988 +17.24(+4.79%)
Nov 03, 2020 348.69 361.98 346.10 359.74 422,478 +18.61(+5.46%)
Nov 02, 2020 338.63 343.70 335.00 341.13 411,011 +5.90(+1.76%)
Oct 30, 2020 349.00 351.58 330.64 335.23 562,300 -16.74(-4.76%)
Oct 29, 2020 356.07 365.57 351.00 351.97 359,419 -1.63(-0.46%)
Oct 28, 2020 354.64 360.29 351.55 353.60 444,504 -10.37(-2.85%)
Oct 27, 2020 367.92 374.86 362.69 363.97 423,179 -1.23(-0.34%)
Oct 26, 2020 387.50 391.07 363.26 365.20 575,204 -28.88(-7.33%)
Oct 23, 2020 379.00 395.80 374.12 394.08 640,700 +15.34(+4.05%)
Oct 22, 2020 365.89 379.60 363.00 378.74 600,298 +15.74(+4.34%)
Oct 21, 2020 368.71 373.14 362.63 363.00 544,207 -3.02(-0.83%)
Oct 20, 2020 372.13 376.51 365.49 366.02 576,386 -7.41(-1.98%)
Oct 19, 2020 374.88 380.33 362.00 373.43 879,342 -11.87(-3.08%)
Oct 16, 2020 390.82 398.74 384.78 385.30 300,900 -4.35(-1.12%)
Oct 15, 2020 384.78 391.50 381.94 389.65 364,453 +0.31(+0.08%)
Oct 14, 2020 394.15 404.77 385.55 389.34 574,075 -1.51(-0.39%)
Oct 13, 2020 368.04 393.59 364.80 390.85 702,066 +25.39(+6.95%)
Oct 12, 2020 373.80 375.00 361.87 365.46 452,120 -6.00(-1.62%)
Oct 09, 2020 379.70 384.90 369.27 371.46 432,000 -4.62(-1.23%)
Oct 08, 2020 378.90 379.55 370.28 376.08 380,736 -1.64(-0.43%)
Oct 07, 2020 368.81 379.46 368.43 377.72 409,324 +15.74(+4.35%)
Oct 06, 2020 379.83 380.66 361.79 361.98 521,297 -17.38(-4.58%)
Oct 05, 2020 383.92 387.95 372.22 379.36 613,721 -5.38(-1.40%)
Oct 02, 2020 369.26 388.36 369.26 384.74 474,800 +5.46(+1.44%)
Oct 01, 2020 384.95 387.99 373.01 379.28 507,932 -3.34(-0.87%)
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%)
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.