Robert Half International Inc. Historical Stock Prices

RHI 
$53.49
*  
0.15
0.28%
Get RHI Alerts
*Delayed - data as of Oct. 30, 2014 11:14 ET  -  Find a broker to begin trading RHI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RHI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
11:14  53.27  53.64  53.16  53.49 171,026
10/29/2014 53.48 53.7 52.7 53.34 1,162,948
10/28/2014 51.59 53.84 51.48 53.54 1,879,200
10/27/2014 50.58 51.24 50.35 51.06 1,303,059
10/24/2014 50.74 51.105 50.61 50.84 1,270,631
10/23/2014 51.28 51.78 50.72 50.93 1,670,976
10/22/2014 51.56 53.03 50.42 50.5 3,841,752
10/21/2014 47.12 49.63 47.04 49.37 2,112,046
10/20/2014 46.8 46.98 46.46 46.85 1,382,900
10/17/2014 47.09 47.53 46.97 47.07 1,286,387
10/16/2014 45.73 46.84 45.46 46.51 1,661,696
10/15/2014 46.2 47.07 45.3 46.74 1,562,859
10/14/2014 46.85 47.85 46.815 46.94 1,050,890
10/13/2014 47.38 47.74 46.61 46.65 1,002,180
10/10/2014 48.3 48.81 47.34 47.34 632,851
10/09/2014 49.24 49.48 48.19 48.27 642,689
10/08/2014 48.29 49.26 47.97 49.22 716,807
10/07/2014 48.62 49.09 48.03 48.03 651,908
10/06/2014 49.26 49.51 48.89 49 520,469
10/03/2014 48.45 49.215 48.45 48.97 785,748
10/02/2014 48.11 48.45 47.63 48.12 707,572
10/01/2014 48.91 48.91 47.96 48.22 883,865
09/30/2014 49.23 49.45 48.99 49 509,917
09/29/2014 48.66 49.38 48.61 49.27 722,343
09/26/2014 49.05 49.41 48.91 49.35 983,102
09/25/2014 50.09 50.2 48.96 49.02 1,280,451
09/24/2014 50.18 50.31 49.81 50.22 899,392
09/23/2014 50.23 50.66 50.18 50.23 583,707
09/22/2014 50.55 50.55 50.1 50.37 659,651
09/19/2014 51.39 51.46 50.66 50.77 767,693
09/18/2014 50.72 51.2 50.66 51.1 400,074
09/17/2014 50.48 50.83 50.33 50.59 720,986
09/16/2014 50.63 50.665 50.1 50.48 612,729
09/15/2014 50.49 50.68 50.25 50.67 471,102
09/12/2014 50.82 50.9 50.22 50.56 758,014
09/11/2014 50.32 50.84 50.26 50.82 486,278
09/10/2014 50.42 50.81 50.33 50.66 507,433
09/09/2014 50.94 51.132 50.37 50.42 564,269
09/08/2014 51.19 51.359 50.84 51.1 451,326
09/05/2014 50.82 51.29 50.6201 51.23 516,281
09/04/2014 50.88 51.3 50.87 51.05 757,257
09/03/2014 51.09 51.14 50.67 50.84 923,294
09/02/2014 50.2 50.93 50.13 50.89 1,040,634
08/29/2014 49.78 50.33 49.71 50.21 702,936
08/28/2014 49.6 49.87 49.34 49.65 398,757
08/27/2014 49.69 49.9 49.5 49.83 501,567
08/26/2014 49.79 50.13 49.53 49.72 499,489
08/25/2014 50.15 50.22 49.53 49.77 525,732
08/22/2014 49.63 49.91 49.57 49.73 403,075
08/21/2014 49.98 49.99 49.53 49.83 396,600
08/20/2014 50.16 50.24 49.8 50.02 653,645
08/19/2014 49.83 50.365 49.73 50.15 564,561
08/18/2014 49.3 50.02 49.17 49.69 740,974
08/15/2014 49.85 49.94 48.67 48.98 953,503
08/14/2014 49.79 49.94 49.36 49.74 419,026
08/13/2014 49.41 49.81 49.295 49.62 785,280
08/12/2014 49.97 50.05 49.04 49.28 543,953
08/11/2014 49.56 50.17 49.4 49.93 722,124
08/08/2014 48.72 49.53 48.54 49.48 956,242
08/07/2014 48.71 48.8743 48.41 48.67 1,069,392
08/06/2014 48.28 48.66 47.94 48.35 832,036
08/05/2014 49.02 49.22 48.36 48.59 915,093
08/04/2014 48.86 49.32 48.7715 49.3 1,330,715
08/01/2014 48.53 48.8 48.19 48.67 1,340,450
07/31/2014 49.18 49.4 48.42 48.65 1,275,834
07/30/2014 49.98 49.98 49.25 49.57 881,769
07/29/2014 50.26 50.78 49.73 49.77 879,590
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?