RHI
Robert Half Inc. NYQ · RHI
$41.83
+0.03
(+0.07%)
Blow-off · +3.62σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment RHI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $40.62 | $42.13 | $40.53 | $41.83 | 1.4M |
| 2026-07-17 | $41.99 | $42.09 | $40.66 | $41.80 | 1.9M |
| 2026-07-16 | $38.77 | $41.77 | $38.77 | $41.33 | 3.8M |
| 2026-07-15 | $35.72 | $37.49 | $35.46 | $36.70 | 2.5M |
| 2026-07-14 | $34.96 | $36.02 | $33.95 | $35.65 | 2.3M |
| 2026-07-13 | $32.99 | $35.60 | $32.90 | $35.59 | 3.3M |
| 2026-07-10 | $33.46 | $33.48 | $32.34 | $32.40 | 2.5M |
| 2026-07-09 | $32.65 | $33.06 | $32.03 | $32.60 | 1.8M |
| 2026-07-08 | $34.11 | $34.14 | $32.80 | $33.01 | 2.6M |
| 2026-07-07 | $33.91 | $34.92 | $33.52 | $34.76 | 2.0M |
| 2026-07-06 | $33.59 | $33.86 | $32.84 | $33.28 | 1.5M |
| 2026-07-02 | $33.45 | $33.91 | $33.00 | $33.48 | 1.8M |
| 2026-07-01 | $31.37 | $33.49 | $31.37 | $32.97 | 2.0M |
| 2026-06-30 | $31.95 | $32.60 | $30.37 | $30.70 | 1.5M |
| 2026-06-29 | $33.00 | $33.00 | $32.05 | $32.38 | 1.8M |
| 2026-06-26 | $30.14 | $32.80 | $30.11 | $32.76 | 3.3M |
| 2026-06-25 | $30.21 | $30.98 | $30.05 | $30.09 | 1.8M |
| 2026-06-24 | $29.33 | $30.12 | $28.60 | $30.08 | 2.7M |
| 2026-06-23 | $29.63 | $29.99 | $28.93 | $29.33 | 2.9M |
| 2026-06-22 | $30.95 | $31.26 | $29.06 | $29.11 | 2.5M |
| 2026-06-18 | $32.35 | $32.51 | $31.14 | $31.59 | 5.0M |
| 2026-06-17 | $32.30 | $33.26 | $31.85 | $32.26 | 2.0M |
| 2026-06-16 | $32.27 | $33.04 | $32.03 | $32.34 | 1.5M |
| 2026-06-15 | $32.02 | $33.25 | $31.77 | $32.07 | 2.9M |
| 2026-06-12 | $31.50 | $32.99 | $31.00 | $32.49 | 5.5M |
| 2026-06-11 | $30.97 | $31.64 | $30.57 | $31.59 | 1.9M |
| 2026-06-10 | $30.48 | $31.47 | $30.48 | $31.24 | 1.9M |
| 2026-06-09 | $30.53 | $31.67 | $30.37 | $30.70 | 1.6M |
| 2026-06-08 | $31.10 | $31.61 | $30.54 | $30.95 | 1.1M |
| 2026-06-05 | $32.07 | $32.32 | $31.08 | $31.26 | 1.7M |
| 2026-06-04 | $30.40 | $31.76 | $29.97 | $31.60 | 2.1M |
| 2026-06-03 | $29.43 | $29.98 | $29.16 | $29.56 | 2.2M |
| 2026-06-02 | $30.16 | $31.22 | $29.85 | $30.01 | 2.3M |
| 2026-06-01 | $29.16 | $31.20 | $28.95 | $30.99 | 2.5M |
| 2026-05-29 | $28.39 | $29.93 | $27.84 | $29.44 | 3.2M |
| 2026-05-28 | $27.49 | $28.71 | $27.04 | $28.40 | 1.3M |
| 2026-05-27 | $26.99 | $27.70 | $26.67 | $27.13 | 1.6M |
| 2026-05-26 | $27.18 | $27.55 | $26.75 | $27.00 | 1.4M |
| 2026-05-22 | $26.44 | $27.40 | $26.32 | $27.31 | 1.8M |
| 2026-05-21 | $26.09 | $27.50 | $25.51 | $27.18 | 1.7M |
| 2026-05-20 | $25.44 | $26.25 | $24.50 | $26.23 | 1.7M |
| 2026-05-19 | $26.59 | $26.84 | $25.42 | $25.68 | 2.0M |
| 2026-05-18 | $25.29 | $26.66 | $24.86 | $26.18 | 2.4M |
| 2026-05-15 | $24.64 | $25.44 | $24.35 | $25.12 | 1.6M |
| 2026-05-14 | $25.01 | $25.66 | $24.65 | $24.68 | 1.9M |
| 2026-05-13 | $25.64 | $25.64 | $23.59 | $24.90 | 3.5M |
| 2026-05-12 | $26.68 | $26.73 | $25.25 | $26.06 | 1.8M |
| 2026-05-11 | $27.02 | $27.49 | $26.17 | $26.54 | 1.9M |
| 2026-05-08 | $27.10 | $27.10 | $26.12 | $27.03 | 1.8M |
| 2026-05-07 | $26.38 | $27.93 | $26.38 | $27.40 | 1.7M |
| 2026-05-06 | $26.76 | $27.00 | $26.10 | $26.17 | 1.3M |
| 2026-05-05 | $26.40 | $26.97 | $25.92 | $26.83 | 1.3M |
| 2026-05-04 | $26.96 | $27.48 | $26.20 | $26.37 | 1.9M |
| 2026-05-01 | $27.13 | $27.80 | $26.79 | $27.02 | 1.9M |
| 2026-04-30 | $26.80 | $27.04 | $26.24 | $26.61 | 2.3M |
| 2026-04-29 | $27.63 | $28.30 | $27.16 | $27.19 | 2.3M |
| 2026-04-28 | $26.93 | $28.14 | $26.70 | $27.52 | 3.0M |
| 2026-04-27 | $25.79 | $26.66 | $25.69 | $26.15 | 3.3M |
| 2026-04-24 | $26.45 | $28.08 | $25.11 | $25.61 | 7.0M |
| 2026-04-23 | $28.90 | $28.90 | $26.76 | $27.20 | 4.9M |
| 2026-04-22 | $28.91 | $29.66 | $28.71 | $29.47 | 3.9M |
| 2026-04-21 | $29.20 | $30.24 | $28.86 | $28.91 | 3.7M |
| 2026-04-20 | $27.58 | $28.37 | $27.35 | $28.02 | 2.2M |
| 2026-04-17 | $26.85 | $27.83 | $26.73 | $27.44 | 2.3M |
| 2026-04-16 | $27.82 | $28.60 | $26.30 | $26.40 | 3.7M |
| 2026-04-15 | $25.50 | $27.77 | $25.50 | $27.59 | 3.3M |
| 2026-04-14 | $25.69 | $26.10 | $25.19 | $25.38 | 2.6M |
| 2026-04-13 | $23.56 | $26.01 | $23.33 | $25.80 | 3.7M |
| 2026-04-10 | $24.83 | $25.15 | $23.11 | $23.59 | 3.2M |
| 2026-04-09 | $23.71 | $24.74 | $23.01 | $24.70 | 3.3M |
| 2026-04-08 | $24.38 | $24.94 | $23.88 | $24.00 | 2.4M |
| 2026-04-07 | $24.87 | $25.15 | $24.05 | $24.07 | 1.8M |
| 2026-04-06 | $25.08 | $25.10 | $24.31 | $24.88 | 2.1M |
| 2026-04-02 | $24.75 | $25.63 | $24.24 | $25.29 | 1.8M |
| 2026-04-01 | $25.77 | $25.77 | $23.82 | $24.67 | 2.9M |
| 2026-03-31 | $25.52 | $26.08 | $24.97 | $25.40 | 2.3M |
| 2026-03-30 | $25.21 | $25.93 | $25.00 | $25.76 | 2.5M |
| 2026-03-27 | $24.79 | $25.06 | $24.39 | $24.84 | 3.3M |
| 2026-03-26 | $24.48 | $25.42 | $24.43 | $25.09 | 2.9M |
| 2026-03-25 | $24.76 | $25.08 | $23.72 | $24.52 | 2.6M |
| 2026-03-24 | $24.51 | $25.04 | $24.20 | $24.55 | 2.8M |
| 2026-03-23 | $23.84 | $25.25 | $23.31 | $24.82 | 4.3M |
| 2026-03-20 | $22.92 | $23.73 | $22.73 | $23.29 | 8.7M |
| 2026-03-19 | $22.69 | $23.53 | $22.42 | $22.95 | 2.4M |
| 2026-03-18 | $22.35 | $23.22 | $22.12 | $22.74 | 2.6M |
| 2026-03-17 | $22.00 | $22.95 | $22.00 | $22.68 | 2.6M |
| 2026-03-16 | $22.45 | $23.00 | $21.83 | $21.86 | 2.9M |
| 2026-03-13 | $23.05 | $23.47 | $22.26 | $22.37 | 2.7M |
| 2026-03-12 | $23.07 | $23.70 | $22.69 | $22.76 | 3.9M |
| 2026-03-11 | $23.33 | $23.76 | $22.71 | $23.14 | 3.1M |
| 2026-03-10 | $24.48 | $24.58 | $22.78 | $23.21 | 3.5M |
| 2026-03-09 | $24.34 | $24.55 | $23.29 | $24.14 | 3.5M |
| 2026-03-06 | $24.54 | $24.95 | $23.52 | $24.76 | 3.1M |
| 2026-03-05 | $24.11 | $25.19 | $24.11 | $24.91 | 3.7M |
| 2026-03-04 | $24.06 | $24.59 | $23.71 | $24.32 | 2.5M |
| 2026-03-03 | $23.28 | $24.49 | $22.91 | $24.25 | 3.4M |
| 2026-03-02 | $23.75 | $24.06 | $23.25 | $23.72 | 3.6M |
| 2026-02-27 | $24.29 | $24.43 | $23.41 | $24.42 | 4.8M |
| 2026-02-26 | $23.70 | $25.43 | $23.51 | $24.75 | 3.9M |
| 2026-02-25 | $23.00 | $23.87 | $22.32 | $23.58 | 5.5M |
| 2026-02-24 | $23.94 | $24.94 | $23.57 | $23.60 | 3.4M |
| 2026-02-23 | $25.38 | $25.72 | $23.82 | $23.83 | 3.8M |
| 2026-02-20 | $26.73 | $27.51 | $25.77 | $25.77 | 3.3M |
| 2026-02-19 | $25.74 | $26.81 | $25.58 | $26.74 | 3.1M |
| 2026-02-18 | $24.94 | $25.97 | $24.94 | $25.90 | 3.0M |
| 2026-02-17 | $24.72 | $24.94 | $24.35 | $24.81 | 3.6M |
| 2026-02-13 | $25.86 | $26.06 | $24.47 | $24.77 | 5.0M |
| 2026-02-12 | $27.10 | $27.26 | $24.46 | $25.39 | 4.6M |
| 2026-02-11 | $29.27 | $29.65 | $27.02 | $27.14 | 4.4M |
| 2026-02-10 | $29.24 | $30.08 | $28.83 | $29.40 | 3.9M |
| 2026-02-09 | $31.43 | $31.67 | $29.00 | $29.12 | 2.8M |
| 2026-02-06 | $31.64 | $32.12 | $31.37 | $31.40 | 2.4M |
| 2026-02-05 | $33.04 | $33.20 | $31.46 | $31.48 | 4.5M |
| 2026-02-04 | $31.40 | $32.97 | $31.10 | $32.83 | 4.0M |
| 2026-02-03 | $33.66 | $33.80 | $30.74 | $31.30 | 7.0M |
| 2026-02-02 | $34.05 | $34.30 | $31.69 | $34.03 | 6.1M |
| 2026-01-30 | $32.96 | $35.58 | $31.41 | $34.61 | 11.4M |
| 2026-01-29 | $27.15 | $27.58 | $26.63 | $27.09 | 4.4M |
| 2026-01-28 | $27.90 | $28.16 | $26.88 | $26.95 | 2.9M |
| 2026-01-27 | $28.12 | $28.34 | $27.45 | $27.75 | 2.2M |
| 2026-01-26 | $28.64 | $28.86 | $27.86 | $28.33 | 1.8M |
| 2026-01-23 | $28.66 | $29.31 | $28.35 | $28.57 | 2.1M |
| 2026-01-22 | $28.51 | $29.11 | $28.26 | $28.66 | 1.6M |
| 2026-01-21 | $27.49 | $28.59 | $27.35 | $28.11 | 1.9M |