Historical Stock Prices

RHI 
$55.03
*  
1.16
2.15%
Get RHI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RHI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 54.73 55.29 54.28 55.03 1,389,243
07/30/2015 52.98 54.36 52.76 53.87 1,076,807
07/29/2015 52.19 53.4 52.18 53.33 1,155,506
07/28/2015 51.91 52.79 51.68 52.23 1,583,288
07/27/2015 52.4 53.01 52.2 52.57 1,814,687
07/24/2015 55 55 52.3 52.55 2,513,629
07/23/2015 56.49 56.72 55.96 56.11 929,853
07/22/2015 55.83 56.55 55.81 56.42 776,481
07/21/2015 56.84 56.86 55.75 56 1,158,397
07/20/2015 57 57.31 56.89 56.96 494,704
07/17/2015 57.55 57.82 56.35 57.05 1,179,622
07/16/2015 56.76 57.92 56.54 57.89 848,269
07/15/2015 56.86 56.98 56.23 56.4 694,011
07/14/2015 56.74 57 56.574 56.88 412,051
07/13/2015 56.71 56.86 56.26 56.69 663,470
07/10/2015 56.27 56.44 55.93 56.17 728,542
07/09/2015 55.83 56 55.18 55.47 797,781
07/08/2015 55.08 55.62 54.735 54.9 1,498,607
07/07/2015 54.84 55.79 54.54 55.73 745,756
07/06/2015 55.13 55.49 54.47 54.83 1,023,264
07/02/2015 55.83 55.99 55.2 55.48 579,961
07/01/2015 55.98 56.01 55.48 55.82 646,976
06/30/2015 55.94 56.07 55.33 55.5 907,633
06/29/2015 56.23 56.32 55.41 55.45 709,320
06/26/2015 56.24 56.76 55.86 56.64 600,047
06/25/2015 56.5 56.56 55.98 56.02 720,624
06/24/2015 56.84 56.95 56.3 56.32 704,324
06/23/2015 57.55 57.62 56.76 56.84 742,995
06/22/2015 57.29 57.7 57.16 57.45 551,937
06/19/2015 57.37 57.45 57.005 57.04 806,219
06/18/2015 56.51 57.66 56.5 57.38 785,119
06/17/2015 56.59 56.82 56.2813 56.5 464,298
06/16/2015 55.96 56.69 55.83 56.56 427,918
06/15/2015 56 56.17 55.56 55.94 420,900
06/12/2015 56.82 56.93 56.39 56.44 522,841
06/11/2015 56.73 57.32 56.73 56.99 683,515
06/10/2015 56.42 57.13 56.29 56.66 451,520
06/09/2015 56.14 56.448 55.75 56.24 596,062
06/08/2015 56.22 56.47 56.11 56.14 347,331
06/05/2015 55.88 56.41 55.76 56.36 547,741
06/04/2015 56.62 56.82 55.89 56.03 635,383
06/03/2015 56.9 57.22 56.63 56.97 881,144
06/02/2015 56.4 56.97 56.2 56.89 745,545
06/01/2015 56.7 56.87 56.23 56.65 640,633
05/29/2015 56.69 56.73 56.27 56.37 919,542
05/28/2015 56.68 56.965 56.51 56.93 724,420
05/27/2015 56.44 56.79 56.15 56.65 1,118,328
05/26/2015 56.54 56.68 56.17 56.29 614,370
05/22/2015 56.97 57.09 56.58 56.64 561,809
05/21/2015 57.3 57.54 57 57.11 999,655
05/20/2015 57.95 58.04 57.29 57.47 1,392,024
05/19/2015 57.75 58.1951 57.51 58.16 1,178,435
05/18/2015 57.1 57.745 57 57.67 1,120,505
05/15/2015 56.95 57.35 56.94 57.18 992,280
05/14/2015 56.7 57.01 56.19 56.97 1,089,880
05/13/2015 56.24 56.66 55.76 56.44 721,750
05/12/2015 56.11 56.395 55.66 56.04 450,626
05/11/2015 56.2 57 56.2 56.61 848,750
05/08/2015 56.23 56.82 56.1 56.11 707,731
05/07/2015 54.63 55.7 54.58 55.42 921,265
05/06/2015 55.45 55.63 54.765 54.91 953,754
05/05/2015 56.23 56.58 55.26 55.35 1,133,788
05/04/2015 56.47 56.92 56.425 56.52 1,010,930
05/01/2015 55.75 56.52 55.59 56.46 1,657,889
04/30/2015 55.42 55.75 55.03 55.45 2,493,161
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?