NYSE - Delayed Quote USD

RH (RH)

251.85 +3.29 (+1.32%)
At close: April 24 at 4:00 PM EDT
251.85 0.00 (0.00%)
After hours: April 24 at 6:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 247.51 253.07 244.43 251.85 251.85 469,700
Apr 23, 2024 247.05 251.94 244.10 248.56 248.56 509,000
Apr 22, 2024 243.00 246.69 237.66 245.20 245.20 539,600
Apr 19, 2024 244.19 246.63 238.28 240.41 240.41 491,200
Apr 18, 2024 245.65 249.24 242.04 245.29 245.29 531,700
Apr 17, 2024 246.57 247.90 242.41 243.73 243.73 739,900
Apr 16, 2024 248.50 248.78 239.48 243.27 243.27 1,136,600
Apr 15, 2024 258.87 261.20 249.63 251.52 251.52 685,700
Apr 12, 2024 263.30 264.63 252.49 255.18 255.18 896,300
Apr 11, 2024 263.68 268.60 260.87 267.09 267.09 819,500
Apr 10, 2024 274.82 275.98 258.33 260.48 260.48 1,828,200
Apr 9, 2024 278.28 290.87 275.31 288.70 288.70 997,400
Apr 8, 2024 280.50 281.90 272.39 276.26 276.26 850,900
Apr 5, 2024 280.25 283.65 278.15 278.30 278.30 971,200
Apr 4, 2024 300.96 303.74 282.60 282.72 282.72 1,038,500
Apr 3, 2024 311.83 311.83 297.17 298.36 298.36 1,084,600
Apr 2, 2024 328.00 328.00 305.86 310.58 310.58 1,534,100
Apr 1, 2024 349.30 350.49 333.31 334.75 334.75 1,522,300
Mar 28, 2024 330.54 354.86 325.51 348.26 348.26 4,873,900
Mar 27, 2024 290.00 300.97 289.01 296.99 296.99 2,415,300
Mar 26, 2024 286.81 289.57 275.29 286.28 286.28 1,005,400
Mar 25, 2024 297.22 301.29 282.91 287.28 287.28 945,100
Mar 22, 2024 311.38 312.05 296.93 297.21 297.21 749,700
Mar 21, 2024 292.05 315.81 292.05 311.37 311.37 863,800
Mar 20, 2024 276.74 296.14 275.79 290.06 290.06 646,800
Mar 19, 2024 277.22 283.50 275.74 278.80 278.80 429,600
Mar 18, 2024 290.83 292.00 279.30 279.47 279.47 367,900
Mar 15, 2024 288.02 296.19 288.02 290.73 290.73 363,200
Mar 14, 2024 303.00 303.00 287.44 291.82 291.82 492,500
Mar 13, 2024 291.70 311.60 291.70 302.89 302.89 1,062,900
Mar 12, 2024 282.09 288.21 279.98 287.23 287.23 464,400
Mar 11, 2024 275.23 282.64 271.44 281.82 281.82 453,700
Mar 8, 2024 280.47 285.46 275.00 276.96 276.96 513,300
Mar 7, 2024 273.91 277.89 271.02 274.37 274.37 346,500
Mar 6, 2024 272.07 273.02 266.00 270.85 270.85 219,100
Mar 5, 2024 269.05 271.96 266.23 268.24 268.24 340,700
Mar 4, 2024 278.53 280.85 270.06 271.11 271.11 327,200
Mar 1, 2024 274.51 280.40 271.97 277.63 277.63 393,400
Feb 29, 2024 270.00 275.39 269.00 274.40 274.40 460,200
Feb 28, 2024 262.66 266.20 260.93 264.36 264.36 286,300
Feb 27, 2024 256.00 267.83 256.00 265.72 265.72 465,100
Feb 26, 2024 259.44 260.63 252.78 254.04 254.04 377,800
Feb 23, 2024 258.31 261.82 257.53 258.56 258.56 379,400
Feb 22, 2024 260.51 263.02 256.37 259.97 259.97 372,000
Feb 21, 2024 260.00 260.50 254.82 256.04 256.04 755,200
Feb 20, 2024 260.52 263.09 258.76 262.27 262.27 419,000
Feb 16, 2024 272.13 272.86 265.46 265.52 265.52 310,200
Feb 15, 2024 278.29 279.76 273.29 275.45 275.45 435,900
Feb 14, 2024 269.00 277.36 265.84 274.94 274.94 509,400
Feb 13, 2024 262.75 268.18 255.14 264.85 264.85 662,700
Feb 12, 2024 262.17 280.31 262.08 278.79 278.79 732,700
Feb 9, 2024 257.99 264.42 254.52 261.14 261.14 370,300
Feb 8, 2024 256.63 260.70 253.66 256.86 256.86 328,500
Feb 7, 2024 256.13 257.99 249.99 254.79 254.79 704,200
Feb 6, 2024 251.42 257.17 249.23 254.86 254.86 305,100
Feb 5, 2024 250.87 252.57 243.72 251.83 251.83 470,500
Feb 2, 2024 252.06 258.42 245.43 256.03 256.03 561,300
Feb 1, 2024 257.06 261.77 250.00 258.17 258.17 523,700
Jan 31, 2024 260.88 265.04 252.38 253.48 253.48 551,100
Jan 30, 2024 270.13 271.16 261.32 263.10 263.10 500,200
Jan 29, 2024 271.99 273.34 266.53 273.28 273.28 439,400
Jan 26, 2024 273.46 274.21 269.00 272.64 272.64 273,000
Jan 25, 2024 267.40 271.76 265.55 270.52 270.52 395,600
Jan 24, 2024 273.76 275.65 263.57 264.34 264.34 500,600
Jan 23, 2024 268.92 271.00 265.23 268.77 268.77 452,300
Jan 22, 2024 261.50 270.63 261.01 266.34 266.34 495,400
Jan 19, 2024 256.97 259.44 251.19 259.35 259.35 653,800
Jan 18, 2024 254.76 258.65 253.22 255.02 255.02 331,200
Jan 17, 2024 253.56 255.14 249.28 254.55 254.55 550,800
Jan 16, 2024 265.76 266.19 255.17 258.02 258.02 728,600
Jan 12, 2024 277.76 281.50 267.11 268.29 268.29 553,000
Jan 11, 2024 273.00 276.19 263.60 275.66 275.66 539,400
Jan 10, 2024 274.88 275.46 268.62 273.12 273.12 347,500
Jan 9, 2024 268.06 274.00 266.93 271.90 271.90 449,700
Jan 8, 2024 263.69 273.62 262.96 272.65 272.65 511,300
Jan 5, 2024 263.36 275.03 261.55 263.71 263.71 519,900
Jan 4, 2024 268.51 269.31 262.81 266.34 266.34 676,600
Jan 3, 2024 278.87 278.88 264.40 269.74 269.74 914,900
Jan 2, 2024 287.69 295.75 283.76 285.85 285.85 518,800
Dec 29, 2023 299.23 300.26 291.24 291.48 291.48 529,700
Dec 28, 2023 298.79 301.00 296.40 300.98 300.98 271,000
Dec 27, 2023 301.26 302.68 296.73 299.35 299.35 271,600
Dec 26, 2023 302.47 306.53 299.92 301.98 301.98 334,300
Dec 22, 2023 306.42 308.88 301.20 302.11 302.11 371,000
Dec 21, 2023 312.98 315.00 305.61 307.78 307.78 395,600
Dec 20, 2023 308.30 316.22 304.56 305.32 305.32 434,200
Dec 19, 2023 308.59 313.25 305.50 312.20 312.20 508,700
Dec 18, 2023 309.71 311.79 299.54 305.29 305.29 573,200
Dec 15, 2023 318.53 318.87 305.11 308.62 308.62 1,352,300
Dec 14, 2023 290.44 322.92 289.96 317.13 317.13 2,605,900
Dec 13, 2023 254.28 286.53 254.00 283.82 283.82 1,857,400
Dec 12, 2023 251.29 258.50 248.00 253.07 253.07 999,800
Dec 11, 2023 241.15 252.47 240.49 250.55 250.55 1,341,100
Dec 8, 2023 252.10 253.89 239.00 242.01 242.01 3,729,600
Dec 7, 2023 280.73 285.85 277.51 281.40 281.40 1,215,600
Dec 6, 2023 280.29 284.00 273.23 279.88 279.88 632,100
Dec 5, 2023 287.11 288.15 277.03 279.86 279.86 699,700
Dec 4, 2023 284.00 290.49 283.02 290.26 290.26 665,900
Dec 1, 2023 269.30 285.66 267.47 284.67 284.67 673,500
Nov 30, 2023 273.75 273.75 267.02 269.97 269.97 364,300
Nov 29, 2023 268.84 275.00 268.60 270.63 270.63 400,900
Nov 28, 2023 266.75 269.60 260.50 266.44 266.44 417,700
Nov 27, 2023 266.40 268.73 265.55 267.39 267.39 383,400
Nov 24, 2023 267.99 271.54 267.99 268.82 268.82 149,300
Nov 22, 2023 271.93 273.40 267.80 270.00 270.00 362,500
Nov 21, 2023 264.84 268.99 261.21 268.60 268.60 497,400
Nov 20, 2023 259.99 270.58 259.95 268.43 268.43 743,100
Nov 17, 2023 255.94 262.37 254.53 259.48 259.48 433,900
Nov 16, 2023 253.90 261.99 252.47 254.53 254.53 492,200
Nov 15, 2023 248.28 263.18 247.00 259.09 259.09 962,800
Nov 14, 2023 241.00 254.42 240.99 246.87 246.87 1,116,100
Nov 13, 2023 230.85 234.01 228.64 228.96 228.96 437,800
Nov 10, 2023 230.00 234.18 227.05 233.52 233.52 454,200
Nov 9, 2023 237.50 238.31 226.76 228.50 228.50 511,100
Nov 8, 2023 234.45 238.84 232.89 235.58 235.58 461,600
Nov 7, 2023 232.83 237.58 231.00 236.15 236.15 605,800
Nov 6, 2023 240.56 240.60 230.50 232.99 232.99 780,000
Nov 3, 2023 232.12 246.08 231.63 240.13 240.13 1,343,200
Nov 2, 2023 218.36 229.30 218.23 225.02 225.02 1,202,700
Nov 1, 2023 215.99 218.26 207.26 213.37 213.37 868,900
Oct 31, 2023 217.25 218.73 212.92 217.96 217.96 529,200
Oct 30, 2023 214.94 216.96 209.66 215.68 215.68 633,500
Oct 27, 2023 216.67 218.60 212.08 213.13 213.13 507,900
Oct 26, 2023 225.26 228.73 214.39 215.48 215.48 889,100
Oct 25, 2023 228.32 230.49 224.08 226.23 226.23 471,400
Oct 24, 2023 235.45 236.64 227.22 231.72 231.72 486,400
Oct 23, 2023 230.56 238.78 227.51 233.06 233.06 527,200
Oct 20, 2023 230.41 233.62 226.75 232.45 232.45 751,700
Oct 19, 2023 239.07 240.50 229.33 231.18 231.18 926,100
Oct 18, 2023 248.00 248.23 239.49 239.89 239.89 611,800
Oct 17, 2023 242.70 253.03 240.80 251.02 251.02 610,300
Oct 16, 2023 240.94 245.97 239.83 244.71 244.71 650,000
Oct 13, 2023 237.76 240.35 231.76 238.53 238.53 1,057,000
Oct 12, 2023 248.59 248.96 235.17 238.97 238.97 712,800
Oct 11, 2023 249.11 253.83 248.83 249.85 249.85 566,500
Oct 10, 2023 246.22 255.45 245.28 247.77 247.77 650,900
Oct 9, 2023 244.46 246.41 240.12 245.63 245.63 600,600
Oct 6, 2023 237.99 250.86 235.70 248.28 248.28 874,100
Oct 5, 2023 248.37 248.45 238.65 240.18 240.18 700,300
Oct 4, 2023 254.96 255.04 246.93 248.45 248.45 666,600
Oct 3, 2023 259.16 260.32 250.26 253.56 253.56 649,900
Oct 2, 2023 263.42 265.89 259.05 262.01 262.01 495,200
Sep 29, 2023 263.63 268.68 262.16 264.36 264.36 725,700
Sep 28, 2023 255.17 262.94 253.12 259.13 259.13 974,400
Sep 27, 2023 259.49 261.00 253.75 256.70 256.70 789,700
Sep 26, 2023 262.57 264.62 255.96 257.37 257.37 1,247,100
Sep 25, 2023 264.98 269.85 263.69 265.20 265.20 1,344,200
Sep 22, 2023 273.77 273.77 261.45 263.91 263.91 1,373,300
Sep 21, 2023 283.50 283.50 270.98 271.15 271.15 1,296,600
Sep 20, 2023 292.88 294.95 285.76 286.69 286.69 497,600
Sep 19, 2023 291.90 292.83 286.54 289.87 289.87 727,300
Sep 18, 2023 301.80 302.15 290.83 292.57 292.57 981,200
Sep 15, 2023 304.70 305.44 300.73 303.59 303.59 1,133,200
Sep 14, 2023 307.14 311.71 304.36 307.25 307.25 666,300
Sep 13, 2023 305.15 310.59 303.30 310.59 310.59 645,500
Sep 12, 2023 314.96 316.05 306.56 306.98 306.98 886,200
Sep 11, 2023 313.21 321.23 309.58 316.79 316.79 1,296,900
Sep 8, 2023 336.00 346.20 309.00 310.95 310.95 4,728,000
Sep 7, 2023 370.26 372.40 366.35 368.55 368.55 1,309,500
Sep 6, 2023 381.63 384.41 361.73 373.32 373.32 702,400
Sep 5, 2023 378.39 388.48 375.00 385.77 385.77 912,400
Sep 1, 2023 371.49 381.70 368.84 381.05 381.05 739,600
Aug 31, 2023 357.85 366.85 355.40 365.19 365.19 563,400
Aug 30, 2023 351.41 359.14 351.00 355.91 355.91 307,000
Aug 29, 2023 346.83 357.87 346.53 355.04 355.04 330,700
Aug 28, 2023 340.23 348.73 340.23 346.86 346.86 339,900
Aug 25, 2023 353.46 353.46 336.54 338.73 338.73 675,700
Aug 24, 2023 356.72 360.73 350.26 351.00 351.00 509,200
Aug 23, 2023 336.05 361.60 336.05 357.02 357.02 1,026,400
Aug 22, 2023 344.18 344.88 331.84 333.66 333.66 551,300
Aug 21, 2023 354.70 355.90 342.34 344.18 344.18 672,800
Aug 18, 2023 351.00 356.64 349.50 353.50 353.50 908,600
Aug 17, 2023 365.99 368.19 355.07 356.65 356.65 530,400
Aug 16, 2023 370.17 372.50 364.63 365.12 365.12 468,200
Aug 15, 2023 380.45 380.99 370.82 373.63 373.63 546,400
Aug 14, 2023 370.12 383.65 367.28 382.95 382.95 665,600
Aug 11, 2023 382.09 383.82 368.75 371.55 371.55 790,900
Aug 10, 2023 395.00 396.05 382.78 385.08 385.08 631,000
Aug 9, 2023 402.05 403.04 389.10 390.56 390.56 736,000
Aug 8, 2023 395.21 400.94 392.06 399.57 399.57 392,500
Aug 7, 2023 396.24 405.55 396.02 401.84 401.84 682,700
Aug 4, 2023 398.35 399.08 390.41 392.85 392.85 475,900
Aug 3, 2023 388.09 406.38 386.53 399.95 399.95 643,900
Aug 2, 2023 385.28 388.23 382.03 388.09 388.09 401,900
Aug 1, 2023 386.90 390.33 383.33 390.32 390.32 464,600
Jul 31, 2023 389.11 391.52 383.81 388.17 388.17 385,600
Jul 28, 2023 386.10 388.27 382.26 387.29 387.29 385,400
Jul 27, 2023 394.30 394.30 379.15 381.18 381.18 750,000
Jul 26, 2023 383.80 391.09 382.70 389.93 389.93 409,700
Jul 25, 2023 380.17 386.54 378.23 385.44 385.44 468,700
Jul 24, 2023 378.66 385.39 374.94 381.51 381.51 505,700
Jul 21, 2023 379.35 380.43 374.72 377.72 377.72 533,600
Jul 20, 2023 380.42 383.75 375.79 377.08 377.08 611,100
Jul 19, 2023 372.00 381.56 369.77 381.07 381.07 708,500
Jul 18, 2023 366.82 371.36 365.03 369.27 369.27 527,100
Jul 17, 2023 375.61 376.88 362.51 364.99 364.99 1,391,200
Jul 14, 2023 373.00 380.30 372.02 376.97 376.97 1,346,600
Jul 13, 2023 370.69 375.33 367.51 369.68 369.68 1,339,600
Jul 12, 2023 373.42 373.71 365.99 370.58 370.58 1,170,200
Jul 11, 2023 350.00 366.92 348.24 365.68 365.68 1,330,000
Jul 10, 2023 332.00 348.46 331.20 347.26 347.26 1,259,800
Jul 7, 2023 325.28 334.00 324.75 329.57 329.57 801,500
Jul 6, 2023 327.21 328.13 319.19 324.61 324.61 1,172,000
Jul 5, 2023 330.19 333.29 326.06 332.49 332.49 906,600
Jul 3, 2023 329.86 334.70 325.98 331.79 331.79 652,500
Jun 30, 2023 325.57 331.11 319.52 329.59 329.59 1,017,000
Jun 29, 2023 311.00 323.87 309.39 322.24 322.24 1,445,800
Jun 28, 2023 304.47 313.66 303.50 310.44 310.44 979,100
Jun 27, 2023 298.00 308.42 297.40 305.57 305.57 1,067,500
Jun 26, 2023 291.11 299.54 291.11 297.07 297.07 784,300
Jun 23, 2023 289.84 293.60 286.87 290.89 290.89 949,900
Jun 22, 2023 287.90 297.00 284.50 292.51 292.51 874,400
Jun 21, 2023 290.30 292.69 284.76 287.80 287.80 1,040,700
Jun 20, 2023 278.38 291.11 275.19 289.57 289.57 1,026,000
Jun 16, 2023 285.99 288.79 280.63 282.60 282.60 947,200
Jun 15, 2023 275.84 284.64 275.07 282.86 282.86 595,800
Jun 14, 2023 280.38 287.49 272.81 275.83 275.83 855,700
Jun 13, 2023 270.58 280.27 270.51 280.05 280.05 962,900
Jun 12, 2023 265.00 270.67 264.28 269.59 269.59 550,500
Jun 9, 2023 266.69 268.45 263.34 264.27 264.27 372,600
Jun 8, 2023 267.78 269.91 263.31 264.34 264.34 389,500
Jun 7, 2023 268.99 275.68 265.96 267.10 267.10 706,400
Jun 6, 2023 257.06 267.90 255.71 265.80 265.80 650,400
Jun 5, 2023 252.69 256.86 250.01 256.51 256.51 362,700
Jun 2, 2023 247.99 254.55 247.85 252.21 252.21 490,400
Jun 1, 2023 243.86 246.98 236.66 244.64 244.64 536,700
May 31, 2023 252.00 252.90 242.01 244.98 244.98 591,400
May 30, 2023 249.50 252.00 244.60 251.67 251.67 838,000
May 26, 2023 243.74 249.59 235.64 246.82 246.82 1,811,600
May 25, 2023 261.14 262.30 253.01 254.63 254.63 790,500
May 24, 2023 254.69 261.86 251.21 259.77 259.77 891,100
May 23, 2023 260.00 265.29 254.72 256.68 256.68 1,099,800
May 22, 2023 260.19 261.00 254.94 256.69 256.69 931,300
May 19, 2023 264.16 265.05 257.11 261.42 261.42 688,700
May 18, 2023 260.13 265.99 257.45 265.62 265.62 754,400
May 17, 2023 242.00 259.41 240.13 258.59 258.59 1,285,600
May 16, 2023 254.55 255.23 240.17 241.41 241.41 1,790,400
May 15, 2023 259.27 264.67 258.53 264.63 264.63 1,088,100
May 12, 2023 264.47 264.91 257.83 259.73 259.73 635,900
May 11, 2023 263.01 265.47 260.08 265.01 265.01 797,800
May 10, 2023 266.21 269.30 259.45 262.26 262.26 727,200
May 9, 2023 255.20 266.18 254.94 262.72 262.72 674,800
May 8, 2023 261.55 262.75 254.86 257.42 257.42 903,300
May 5, 2023 256.38 263.69 255.05 261.72 261.72 755,500
May 4, 2023 255.64 256.99 251.79 252.49 252.49 554,500
May 3, 2023 256.94 263.45 256.16 256.57 256.57 530,100
May 2, 2023 257.56 260.94 251.46 257.80 257.80 576,100
May 1, 2023 256.14 262.70 254.97 259.36 259.36 808,100
Apr 28, 2023 254.57 256.57 251.70 255.13 255.13 607,200
Apr 27, 2023 247.65 256.84 246.20 254.75 254.75 486,200
Apr 26, 2023 247.21 248.19 244.45 245.20 245.20 735,100
Apr 25, 2023 251.28 251.56 245.33 245.65 245.65 553,100

Related Tickers

WSM Williams-Sonoma, Inc.
285.51
+0.15%
 
ULTA Ulta Beauty, Inc.
410.55
-2.08%
 
FIVE Five Below, Inc.
148.54
+0.51%
 
DKS DICK'S Sporting Goods, Inc.
205.48
-0.30%
 
AAP Advance Auto Parts, Inc.
76.53
-1.88%
 
AZO AutoZone, Inc.
2,988.51
+0.93%
 
TSCO Tractor Supply Company
258.13
+0.85%
 
ORLY O'Reilly Automotive, Inc.
1,092.70
+0.03%
 
ASO Academy Sports and Outdoors, Inc.
59.06
-0.35%
 
GPC Genuine Parts Company
161.80
-0.97%