Breaking News Bar

Business News and Information

Restoration Hardware Holdings (NY: RH )

685.00 USD +9.96 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 680.00 691.74 674.45 685.00 246,578 +9.96(+1.48%)
Jul 22, 2021 671.22 678.26 663.51 675.04 233,837 +1.43(+0.21%)
Jul 21, 2021 663.06 683.41 662.31 673.61 259,390 +13.83(+2.10%)
Jul 20, 2021 652.76 665.23 644.00 659.78 330,099 +7.90(+1.21%)
Jul 19, 2021 643.50 661.00 640.89 651.88 341,928 -9.76(-1.48%)
Jul 16, 2021 669.93 673.94 657.74 661.64 347,675 -6.10(-0.91%)
Jul 15, 2021 677.64 677.64 656.60 667.74 344,132 -12.35(-1.82%)
Jul 14, 2021 715.20 716.41 679.00 680.09 428,435 -28.24(-3.99%)
Jul 13, 2021 712.25 718.39 703.67 708.33 294,273 -5.19(-0.73%)
Jul 12, 2021 705.05 720.45 701.83 713.52 332,624 +7.22(+1.02%)
Jul 09, 2021 701.31 715.59 694.08 706.30 408,673 +13.33(+1.92%)
Jul 08, 2021 689.00 695.00 669.60 692.97 547,951 -15.39(-2.17%)
Jul 07, 2021 690.01 724.01 689.78 708.36 779,200 +17.66(+2.56%)
Jul 06, 2021 687.00 692.85 675.43 690.70 417,614 +0.82(+0.12%)
Jul 02, 2021 691.94 693.53 673.95 689.88 446,387 -0.66(-0.10%)
Jul 01, 2021 689.45 693.85 681.84 690.54 499,686 +11.54(+1.70%)
Jun 30, 2021 686.06 694.36 674.94 679.00 348,269 -10.77(-1.56%)
Jun 29, 2021 693.41 697.45 686.00 689.77 388,459 +0.40(+0.06%)
Jun 28, 2021 690.72 698.00 682.00 689.37 437,997 -1.35(-0.20%)
Jun 25, 2021 682.73 698.92 681.01 690.72 2,278,945 +13.54(+2.00%)
Jun 24, 2021 696.47 697.97 674.04 677.18 446,903 -8.27(-1.21%)
Jun 23, 2021 675.23 691.16 671.60 685.45 313,507 +8.71(+1.29%)
Jun 22, 2021 680.72 684.48 668.69 676.74 423,157 -3.98(-0.58%)
Jun 21, 2021 657.81 682.53 654.14 680.72 582,929 +27.30(+4.18%)
Jun 18, 2021 647.38 675.72 646.79 653.42 768,944 -3.13(-0.48%)
Jun 17, 2021 650.30 668.52 639.00 656.55 804,335 -1.22(-0.19%)
Jun 16, 2021 659.42 661.00 646.36 657.77 482,200 -4.58(-0.69%)
Jun 15, 2021 665.99 673.00 655.76 662.35 433,305 -12.96(-1.92%)
Jun 14, 2021 679.96 696.36 667.53 675.31 618,353 -7.21(-1.06%)
Jun 11, 2021 715.77 719.77 677.00 682.52 939,799 -24.62(-3.48%)
Jun 10, 2021 686.03 714.69 681.00 707.14 3,912,273 +95.81(+15.67%)
Jun 09, 2021 628.83 632.67 609.76 611.33 970,281 -17.50(-2.78%)
Jun 08, 2021 625.01 634.48 619.41 628.83 391,710 +4.41(+0.71%)
Jun 07, 2021 620.00 626.91 614.59 624.42 454,356 +11.20(+1.83%)
Jun 04, 2021 615.00 618.10 602.22 613.22 404,274 +1.68(+0.27%)
Jun 03, 2021 618.45 619.34 604.10 611.54 362,716 -11.77(-1.89%)
Jun 02, 2021 636.45 639.81 611.26 623.31 459,941 -13.03(-2.05%)
Jun 01, 2021 647.98 659.09 633.01 636.34 543,546 -4.71(-0.73%)
May 28, 2021 644.00 648.85 635.00 641.05 212,439 -2.96(-0.46%)
May 27, 2021 645.00 648.80 633.08 644.01 344,825 +5.41(+0.85%)
May 26, 2021 641.90 650.00 631.34 638.60 409,810 +0.60(+0.09%)
May 25, 2021 625.90 649.07 622.59 638.00 612,331 +22.89(+3.72%)
May 24, 2021 610.89 622.72 608.07 615.11 358,186 +9.18(+1.52%)
May 21, 2021 617.85 621.40 597.29 605.93 511,786 -3.95(-0.65%)
May 20, 2021 620.00 625.78 608.38 609.88 425,159 -6.43(-1.04%)
May 19, 2021 616.81 618.49 603.60 616.31 499,273 -11.81(-1.88%)
May 18, 2021 639.44 640.00 627.25 628.12 488,479 -5.19(-0.82%)
May 17, 2021 651.16 653.92 629.21 633.31 353,031 -16.51(-2.54%)
May 14, 2021 637.36 658.53 635.00 649.82 364,234 +20.17(+3.20%)
May 13, 2021 630.65 643.99 621.60 629.65 321,093 +4.64(+0.74%)
May 12, 2021 645.44 649.87 616.81 625.01 681,203 -28.42(-4.35%)
May 11, 2021 663.92 674.08 647.38 653.43 836,388 -26.88(-3.95%)
May 10, 2021 702.48 706.70 680.27 680.31 389,492 -20.69(-2.95%)
May 07, 2021 684.27 707.32 680.34 701.00 352,275 +16.03(+2.34%)
May 06, 2021 677.30 686.71 670.85 684.97 274,554 +3.81(+0.56%)
May 05, 2021 684.43 694.93 674.17 681.16 261,379 -6.04(-0.88%)
May 04, 2021 689.00 695.49 665.00 687.20 520,060 -11.85(-1.70%)
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.
 
bottom clear