Dark

RH
RH
stock NYSE

At Close

Sep 4, 2026 3:59:59 PM EDT

148.03USD+0.969%(+1.42)411,556

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:06:30 AM EDT

146.61USD+0.003%(+0.00)4,052

After-hours

Sep 4, 2026 4:05:30 PM EDT

149.00USD+0.655%(+0.97)47,070

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	144.9200	149.7125	144.3200	147.9900	+0.941%	411,556	0.000%
2026-09-03	150.1400	153.8258	145.6200	146.6100	-0.725%	596,938	+0.941%
2026-09-02	143.8400	149.2000	143.8000	147.6800	+2.215%	572,771	+0.210%
2026-09-01	145.7900	146.1600	141.7900	144.4800	-3.131%	528,730	+2.429%
2026-08-31	147.1300	149.3800	145.0000	149.1500	-0.227%	538,920	-0.778%
2026-08-28	146.2600	151.1750	145.4050	149.4900	+3.239%	627,549	-1.003%
2026-08-27	146.0000	149.2150	142.8000	144.8000	-2.538%	674,305	+2.203%
2026-08-26	143.0000	149.4000	140.3350	148.5700	+5.145%	866,437	-0.390%
2026-08-25	145.2000	146.0000	140.1300	141.3000	-1.423%	747,898	+4.735%
2026-08-24	152.2300	155.0000	141.5110	143.3400	-6.442%	1,055,974	+3.244%
2026-08-21	155.3700	157.9700	152.4600	153.2100	-2.046%	864,364	-3.407%
2026-08-20	164.5600	164.5700	155.2000	156.4100	-7.978%	879,157	-5.383%
2026-08-19	173.4600	179.0600	168.6000	169.9700	-0.631%	544,867	-12.932%
2026-08-18	176.3900	176.3950	170.7800	171.0500	-2.757%	498,934	-13.481%
2026-08-17	181.1600	181.1900	173.2000	175.9000	-3.224%	509,725	-15.867%
2026-08-14	180.7600	182.8000	179.0000	181.7600	+1.225%	359,470	-18.579%
2026-08-13	182.9800	186.7700	178.8100	179.5600	-0.383%	357,444	-17.582%
2026-08-12	182.3200	185.0700	174.7100	180.2500	-1.422%	667,842	-17.897%
2026-08-11	184.6900	186.9600	181.0000	182.8500	-0.392%	525,695	-19.065%
2026-08-10	194.8000	195.0000	182.8400	183.5700	-6.413%	739,902	-19.382%
2026-08-07	192.0000	197.2200	190.6750	196.1500	+4.352%	447,295	-24.553%
2026-08-06	192.7700	194.3800	185.9000	187.9700	-3.753%	509,384	-21.269%
2026-08-05	186.3100	200.9900	186.3100	195.3000	+3.773%	788,984	-24.224%
2026-08-04	179.1500	191.0000	179.1500	188.2000	+8.323%	1,033,987	-21.366%
2026-08-03	169.9900	176.2400	164.9100	173.7400	+4.966%	1,306,613	-14.821%
2026-07-31	168.7500	168.7500	164.4900	165.5200	-0.415%	674,806	-10.591%
2026-07-30	177.8000	177.8000	164.6000	166.2100	-5.638%	981,314	-10.962%
2026-07-29	173.6200	183.2000	169.7250	176.1400	-0.867%	706,958	-15.982%
2026-07-28	182.6400	185.3023	176.2900	177.6800	-1.053%	590,020	-16.710%
2026-07-27	178.3000	185.3300	178.3000	179.5700	+2.900%	605,073	-17.586%
2026-07-24	167.3900	177.6900	167.0350	174.5100	+5.076%	779,847	-15.197%
2026-07-23	171.3600	172.1500	163.6900	166.0800	-5.146%	742,815	-10.892%
2026-07-22	177.7200	180.1000	172.7150	175.0900	-3.003%	700,828	-15.478%
2026-07-21	184.0400	187.7690	179.0500	180.5100	-1.870%	651,907	-18.016%
2026-07-20	189.7800	189.7900	183.4501	183.9500	-2.092%	554,070	-19.549%
2026-07-17	188.9100	192.2000	182.0000	187.8800	-0.703%	705,719	-21.232%
2026-07-16	189.9500	193.4500	186.7150	189.2100	-0.552%	803,253	-21.785%
2026-07-15	176.7500	191.9300	175.7200	190.2600	+9.000%	1,422,901	-22.217%
2026-07-14	165.9300	174.6100	164.3301	174.5500	+7.867%	636,880	-15.216%
2026-07-13	166.7000	169.5900	161.0000	161.8200	-2.135%	496,414	-8.547%
2026-07-10	169.7600	170.2400	165.1000	165.3500	-1.770%	513,347	-10.499%
2026-07-09	159.0000	170.9100	157.8100	168.3300	+3.530%	762,203	-12.083%
2026-07-08	165.9400	165.9400	154.0300	162.5900	-0.678%	1,040,658	-8.980%
2026-07-07	168.9900	171.8100	160.8600	163.7000	-3.136%	650,937	-9.597%
2026-07-06	171.3200	172.0000	164.4401	169.0000	-0.047%	750,263	-12.432%
2026-07-02	169.0250	171.9999	161.9001	169.0800	+3.066%	1,011,467	-12.473%
2026-07-01	163.5200	168.2800	162.8300	164.0500	-0.413%	619,652	-9.790%
2026-06-30	162.6000	168.3881	160.9700	164.7300	+0.938%	676,419	-10.162%
2026-06-29	159.5500	163.2000	153.6600	163.2000	+2.616%	900,198	-9.320%
2026-06-26	156.3200	160.2100	155.2201	159.0400	-0.550%	2,786,699	-6.948%
2026-06-25	158.0000	162.1000	153.7101	159.9200	+2.159%	931,313	-7.460%
2026-06-24	146.4900	159.1999	144.3861	156.5400	+10.442%	1,118,071	-5.462%
2026-06-23	144.1800	146.9400	140.5000	141.7400	-3.388%	677,022	+4.409%
2026-06-22	145.9800	152.9800	143.6801	146.7100	-0.932%	823,322	+0.872%
2026-06-18	138.2900	148.4700	137.2500	148.0900	+9.155%	1,016,792	-0.068%
2026-06-17	146.4200	152.1900	135.5550	135.6700	-7.651%	921,875	+9.081%
2026-06-16	148.6700	152.7500	146.8700	146.9100	-0.817%	812,051	+0.735%
2026-06-15	156.5100	162.7499	147.6900	148.1200	-3.215%	1,410,481	-0.088%
2026-06-12	159.3200	163.5550	147.0000	153.0400	-3.942%	1,952,952	-3.300%
2026-06-11	148.6600	159.8300	147.2400	159.3200	+7.149%	1,804,819	-7.111%
2026-06-10	147.7800	153.4000	146.3000	148.6900	-0.933%	921,465	-0.471%
2026-06-09	145.9800	152.9200	141.2800	150.0900	+2.241%	1,083,849	-1.399%
2026-06-08	144.0000	150.8860	142.0212	146.8000	+0.116%	852,661	+0.811%
2026-06-05	151.6500	152.2000	144.0601	146.6300	-4.320%	966,881	+0.928%
2026-06-04	154.8000	155.9900	150.5000	153.2500	+0.525%	586,371	-3.432%
2026-06-03	152.7700	153.0200	147.7950	152.4500	-2.357%	721,063	-2.926%
2026-06-02	149.7500	158.8144	148.0600	156.1300	+4.554%	884,034	-5.214%
2026-06-01	147.4400	151.3200	142.6401	149.3300	+0.566%	783,020	-0.897%
2026-05-29	148.9100	151.8200	146.0001	148.4900	-0.443%	828,560	-0.337%
2026-05-28	141.7800	150.3600	140.4274	149.1500	+3.879%	917,819	-0.778%
2026-05-27	141.8500	146.2400	140.5700	143.5800	+3.698%	751,107	+3.071%
2026-05-26	138.0000	144.7999	136.1800	138.4600	+1.495%	870,365	+6.883%
2026-05-22	139.0000	141.4999	135.6300	136.4200	-1.913%	656,774	+8.481%
2026-05-21	131.0700	142.0800	128.9500	139.0800	+4.446%	1,036,874	+6.406%
2026-05-20	122.5000	135.8911	118.6450	133.1600	+9.022%	1,399,775	+11.137%
2026-05-19	119.0100	122.9000	113.6000	122.1400	+1.176%	1,054,204	+21.164%
2026-05-18	123.0300	126.9500	118.7822	120.7200	-1.989%	1,036,025	+22.589%
2026-05-15	126.9700	127.9000	122.0000	123.1700	-3.676%	827,761	+20.151%
2026-05-14	130.6900	132.0000	126.2250	127.8700	-0.784%	664,086	+15.735%
2026-05-13	128.8400	132.4100	125.9000	128.8800	-1.836%	715,810	+14.828%
2026-05-12	127.7700	132.8400	126.2201	131.2900	+1.618%	733,084	+12.720%
2026-05-11	133.9600	136.5500	128.3400	129.2000	-3.503%	1,045,748	+14.543%
2026-05-08	134.5600	135.9800	132.0000	133.8900	+0.180%	582,302	+10.531%
2026-05-07	131.7500	134.9100	131.3800	133.6500	+1.458%	766,877	+10.730%
2026-05-06	128.1900	132.3700	127.4001	131.7300	+6.681%	886,213	+12.343%
2026-05-05	122.9600	124.5831	121.5000	123.4800	+0.924%	593,584	+19.849%
2026-05-04	129.5900	130.0500	120.0901	122.3500	-5.863%	1,074,281	+20.956%
2026-05-01	131.6500	133.8099	129.5548	129.9700	-1.508%	819,011	+13.865%
2026-04-30	132.4100	134.4999	131.1800	131.9600	-0.008%	736,809	+12.148%
2026-04-29	132.0000	134.1700	129.6801	131.9700	-0.737%	712,932	+12.139%
2026-04-28	135.6700	138.7500	132.5400	132.9500	-2.279%	667,993	+11.313%
2026-04-27	136.8600	139.8224	135.0000	136.0500	-1.062%	745,267	+8.776%
2026-04-24	138.5300	140.9600	136.0000	137.5100	-0.420%	743,431	+7.621%
2026-04-23	135.4300	138.6300	134.3400	138.0900	+1.083%	859,207	+7.169%
2026-04-22	141.0900	142.2500	135.3700	136.6100	-1.443%	973,141	+8.330%
2026-04-21	143.6500	147.1200	138.1950	138.6100	-2.859%	921,244	+6.767%
2026-04-20	139.3400	143.3099	137.4800	142.6900	+1.170%	868,970	+3.714%
2026-04-17	133.5000	147.0000	133.5000	141.0400	+8.920%	1,891,379	+4.928%
2026-04-16	130.4300	133.7900	127.8250	129.4900	-0.023%	832,631	+14.287%
2026-04-15	130.8200	132.8800	128.8550	129.5200	-0.918%	989,244	+14.260%
2026-04-14	127.5600	131.3550	127.0000	130.7200	+3.565%	948,911	+13.211%
2026-04-13	126.0000	128.9000	124.3401	126.2200	+0.510%	1,129,407	+17.248%
2026-04-10	124.5300	128.1400	122.7600	125.5800	+1.438%	1,865,764	+17.845%
2026-04-09	118.2700	124.0000	116.1200	123.8000	+3.167%	1,169,997	+19.540%
2026-04-08	120.7500	124.2900	119.4400	120.0000	+4.959%	1,952,223	+23.325%
2026-04-07	117.0600	117.0600	109.2801	114.3300	-3.641%	2,026,765	+29.441%
2026-04-06	112.9600	119.0400	112.8200	118.6500	+4.574%	1,634,763	+24.728%
2026-04-02	111.0000	116.1818	108.3801	113.4600	+0.541%	2,618,303	+30.434%
2026-04-01	110.5650	114.9000	106.3037	112.8500	-19.289%	8,843,452	+31.139%
2026-03-31	135.6800	142.4800	133.7700	139.8200	+5.908%	3,020,453	+5.843%
2026-03-30	133.2300	138.8400	130.1550	132.0200	+0.894%	1,305,273	+12.097%
2026-03-27	130.0000	133.3600	128.6950	130.8500	-0.894%	1,120,762	+13.099%
2026-03-26	133.8800	139.5800	131.9000	132.0300	-3.586%	624,209	+12.088%
2026-03-25	133.2400	137.5000	131.2500	136.9400	+6.336%	1,009,512	+8.069%
2026-03-24	128.4100	131.7979	127.0001	128.7800	-1.068%	1,213,217	+14.917%
2026-03-23	132.1700	137.8600	129.7500	130.1700	+1.974%	1,783,947	+13.690%
2026-03-20	133.4700	134.5000	127.2700	127.6500	-5.100%	1,465,134	+15.934%
2026-03-19	131.4200	135.3875	130.1000	134.5100	-0.022%	935,954	+10.022%
2026-03-18	133.5700	139.3499	133.5700	134.5400	-1.255%	1,030,791	+9.997%
2026-03-17	133.4200	136.9400	133.0500	136.2500	+3.196%	899,139	+8.617%
2026-03-16	130.0600	133.2500	129.3700	132.0300	+2.851%	986,362	+12.088%
2026-03-13	131.6000	134.1110	127.9400	128.3700	-2.269%	1,103,541	+15.284%
2026-03-12	137.0000	138.2999	130.7000	131.3500	-6.266%	1,273,363	+12.668%
2026-03-11	144.0000	145.3600	138.2301	140.1300	-2.314%	705,295	+5.609%
2026-03-10	140.4700	148.7299	138.0101	143.4500	+1.478%	1,916,423	+3.165%
2026-03-09	137.0000	143.1400	130.0000	141.3600	-0.563%	1,853,195	+4.690%
2026-03-06	149.3200	149.3200	141.7200	142.1600	-6.233%	1,139,075	+4.101%
2026-03-05	148.5300	154.5000	148.1200	151.6100	+0.411%	992,833	-2.388%
2026-03-04	156.6300	159.6899	150.6700	150.9900	-3.118%	943,336	-1.987%
2026-03-03	151.9500	157.0700	148.8600	155.8500	-0.941%	1,139,030	-5.043%
2026-03-02	159.5950	161.8900	155.1300	157.3300	-5.057%	1,435,519	-5.937%
2026-02-27	182.1100	182.1100	164.6800	165.7100	-11.200%	1,704,797	-10.693%
2026-02-26	186.6200	190.6900	184.0800	186.6100	+1.413%	640,162	-20.696%
2026-02-25	192.2250	192.3200	180.7000	184.0100	-3.356%	1,063,401	-19.575%
2026-02-24	190.6100	195.6500	188.3200	190.4000	+0.539%	1,001,958	-22.274%
2026-02-23	204.0500	208.5750	187.9100	189.3800	-8.834%	1,469,872	-21.856%
2026-02-20	203.4400	226.8600	201.0000	207.7300	+1.515%	2,036,764	-28.758%
2026-02-19	209.4400	210.2200	199.1800	204.6300	-3.663%	616,632	-27.679%
2026-02-18	205.6000	219.3900	204.3050	212.4100	+1.768%	1,011,814	-30.328%
2026-02-17	206.1600	209.1200	192.0200	208.7200	+1.785%	988,941	-29.096%
2026-02-13	197.4700	206.3900	193.3700	205.0600	+5.019%	962,558	-27.831%
2026-02-12	199.8700	205.9000	192.1850	195.2600	-2.341%	793,223	-24.209%
2026-02-11	210.2900	211.9900	197.7500	199.9400	-4.971%	724,214	-25.983%
2026-02-10	208.0700	215.0000	206.6000	210.4000	+1.667%	737,400	-29.663%
2026-02-09	209.5200	212.7499	204.3090	206.9500	-1.994%	780,014	-28.490%
2026-02-06	197.0200	211.3800	196.9500	211.1600	+8.043%	845,945	-29.916%
2026-02-05	204.3600	206.6500	190.5800	195.4400	-5.448%	903,734	-24.279%
2026-02-04	202.6600	211.3600	197.4801	206.7000	+3.677%	807,647	-28.403%
2026-02-03	194.6500	213.8800	194.6500	199.3700	+1.860%	916,227	-25.771%
2026-02-02	196.9200	200.4399	190.1600	195.7300	-1.559%	732,073	-24.391%
2026-01-30	202.0800	206.7899	195.2000	198.8300	-2.606%	1,001,094	-25.570%
2026-01-29	206.7400	211.9999	202.3500	204.1500	-0.196%	625,115	-27.509%
2026-01-28	211.6100	212.4000	202.4366	204.5500	-2.507%	773,664	-27.651%
2026-01-27	216.4000	218.3000	200.8801	209.8100	-4.236%	1,109,771	-29.465%
2026-01-26	227.2400	229.7899	216.3700	219.0900	-4.072%	727,007	-32.452%
2026-01-23	229.6800	234.9999	224.6500	228.3900	-1.134%	799,548	-35.203%
2026-01-22	230.4600	239.4000	228.9500	231.0100	+0.733%	859,584	-35.938%
2026-01-21	222.1400	232.2900	217.5100	229.3300	+4.507%	888,173	-35.469%
2026-01-20	228.2300	228.7000	218.1100	219.4400	-5.779%	1,362,493	-32.560%
2026-01-16	224.8100	233.8200	222.0000	232.9000	+4.169%	1,151,123	-36.458%
2026-01-15	218.6500	227.0000	218.0101	223.5800	+2.918%	873,673	-33.809%
2026-01-14	217.9400	230.1100	216.2100	217.2400	-2.469%	1,063,755	-31.877%
2026-01-13	218.7200	223.4800	215.6100	222.7400	+2.090%	755,085	-33.559%
2026-01-12	215.6900	220.7822	211.1101	218.1800	-0.374%	699,230	-32.171%
2026-01-09	218.3800	222.2750	204.4700	219.0000	+1.889%	1,599,872	-32.425%
2026-01-08	204.4700	222.0000	202.2201	214.9400	+4.087%	1,657,536	-31.148%
2026-01-07	213.4500	217.6100	202.9000	206.5000	-1.760%	1,244,321	-28.334%
2026-01-06	196.8700	213.9700	196.0501	210.2000	+6.587%	1,381,504	-29.596%
2026-01-05	190.3300	205.4999	190.0000	197.2100	+1.965%	1,434,985	-24.958%
2026-01-02	191.5500	198.4999	187.8000	193.4100	+7.960%	1,973,625	-23.484%
2025-12-31	180.1400	182.6400	178.6100	179.1500	-1.528%	493,429	-17.393%
2025-12-30	183.0500	184.7200	181.0001	181.9300	-1.462%	543,247	-18.656%
2025-12-29	183.6400	189.6750	182.0001	184.6300	-0.549%	892,479	-19.845%
2025-12-26	183.8000	186.3200	181.9500	185.6500	+1.459%	656,141	-20.285%
2025-12-24	181.0900	186.1800	180.9900	182.9800	+0.334%	406,843	-19.122%
2025-12-23	179.4100	183.2050	173.8700	182.3700	+1.605%	909,268	-18.852%
2025-12-22	172.2100	179.6100	171.0700	179.4900	+4.977%	979,401	-17.550%
2025-12-19	171.1900	174.3000	168.0000	170.9800	-0.956%	1,021,818	-13.446%
2025-12-18	176.2500	181.7200	170.0000	172.6300	+1.285%	1,247,875	-14.273%
2025-12-17	167.6600	171.7100	163.9200	170.4400	+1.701%	1,100,029	-13.172%
2025-12-16	165.3200	175.7000	163.0001	167.5900	+2.395%	2,030,327	-11.695%
2025-12-15	165.0000	165.8700	159.7400	163.6700	+1.025%	1,212,522	-9.580%
2025-12-12	161.7500	173.7800	158.0000	162.0100	+5.675%	3,588,416	-8.654%
2025-12-11	158.9600	162.0000	151.7050	153.3100	-2.487%	2,657,959	-3.470%
2025-12-10	157.0000	161.5100	152.2200	157.2200	-0.513%	1,240,899	-5.871%
2025-12-09	154.0000	161.0000	154.0000	158.0300	+1.510%	816,257	-6.353%
2025-12-08	162.2500	164.2800	154.4200	155.6800	-3.340%	981,120	-4.940%
2025-12-05	161.7700	166.5200	159.5901	161.0600	+0.700%	643,547	-8.115%
2025-12-04	165.1200	165.1200	158.0800	159.9400	-1.460%	569,539	-7.472%
2025-12-03	156.3300	164.6600	156.3300	162.3100	+3.369%	713,230	-8.823%
2025-12-02	161.0600	162.0000	156.0200	157.0200	-2.278%	777,321	-5.751%
2025-12-01	155.0900	163.7900	153.1700	160.6800	+1.961%	981,757	-7.898%
2025-11-28	158.2800	159.3150	155.8050	157.5900	-1.160%	419,642	-6.092%
2025-11-26	159.9000	164.4000	159.2750	159.4400	-0.107%	729,323	-7.181%
2025-11-25	152.5200	162.3700	150.0400	159.6100	+6.777%	963,372	-7.280%
2025-11-24	153.5000	154.1700	148.5001	149.4800	-2.352%	922,470	-0.997%
2025-11-21	140.8100	154.8400	140.7800	153.0800	+9.703%	1,403,510	-3.325%
2025-11-20	148.1700	150.6999	139.0100	139.5400	-4.913%	1,002,923	+6.056%
2025-11-19	142.8600	151.4199	141.0100	146.7500	+3.674%	1,111,780	+0.845%
2025-11-18	139.8900	145.0500	139.0001	141.5500	-0.667%	931,125	+4.550%
2025-11-17	148.9300	149.9079	140.8800	142.5000	-4.625%	1,043,665	+3.853%
2025-11-14	155.1600	156.0500	148.0000	149.4100	-5.628%	1,163,331	-0.950%
2025-11-13	161.0300	165.0079	157.5000	158.3200	-1.677%	714,503	-6.525%
2025-11-12	163.8400	166.3799	159.6600	161.0200	-0.715%	538,176	-8.092%
2025-11-11	158.2700	167.6000	156.0000	162.1800	+2.795%	954,707	-8.750%
2025-11-10	163.8700	164.9000	155.6000	157.7700	-2.719%	898,945	-6.199%
2025-11-07	155.7200	163.6100	155.5091	162.1800	+2.607%	930,012	-8.750%
2025-11-06	163.9000	166.4900	156.6700	158.0600	-4.892%	1,005,961	-6.371%
2025-11-05	164.4500	173.8500	161.0100	166.1900	+1.515%	1,267,613	-10.951%
2025-11-04	168.0000	169.0000	163.0300	163.7100	-3.740%	797,635	-9.602%
2025-11-03	169.4300	171.8899	167.5000	170.0700	-1.403%	835,746	-12.983%
2025-10-31	175.6700	176.6498	171.0500	172.4900	-1.687%	811,374	-14.204%
2025-10-30	181.2600	182.5200	175.1800	175.4500	-4.807%	869,535	-15.651%
2025-10-29	189.6600	193.8399	183.4500	184.3100	-4.626%	759,876	-19.706%
2025-10-28	193.8750	202.4000	188.7200	193.2500	+2.667%	1,538,615	-23.420%
2025-10-27	184.5000	191.3900	184.2100	188.2300	+4.017%	961,859	-21.378%
2025-10-24	185.0000	186.4999	180.2250	180.9600	+0.205%	677,786	-18.219%
2025-10-23	178.8000	182.4999	175.7400	180.5900	+0.995%	558,242	-18.052%
2025-10-22	183.4700	184.9500	175.0000	178.8100	-3.710%	869,241	-17.236%
2025-10-21	178.1000	186.7500	176.3901	185.7000	+3.350%	920,757	-20.307%
2025-10-20	176.6000	180.0750	175.3631	179.6800	+3.104%	855,557	-17.637%
2025-10-17	175.6700	176.4200	172.1200	174.2700	-1.073%	693,097	-15.080%
2025-10-16	180.3600	180.3600	172.5600	176.1600	-0.227%	721,898	-15.991%
2025-10-15	184.0000	186.2900	176.5200	176.5600	-3.593%	797,022	-16.181%
2025-10-14	176.8000	186.1050	175.2900	183.1400	+0.870%	861,216	-19.193%
2025-10-13	178.1200	183.1700	175.9801	181.5600	+4.724%	1,292,415	-18.490%
2025-10-10	185.4800	186.0750	171.2200	173.3700	-6.443%	1,748,436	-14.639%
2025-10-09	198.1500	199.4999	184.6450	185.3100	-7.001%	1,519,490	-20.139%
2025-10-08	196.6700	200.3400	194.0600	199.2600	+1.436%	549,259	-25.730%
2025-10-07	201.6800	201.6800	195.1790	196.4400	-1.780%	672,279	-24.664%
2025-10-06	209.2800	209.9999	199.7200	200.0000	-3.614%	878,481	-26.005%
2025-10-03	207.0100	212.3600	205.8400	207.5000	+1.821%	833,627	-28.680%
2025-10-02	197.0000	205.9500	196.1000	203.7900	+1.489%	673,769	-27.381%
2025-10-01	202.6100	204.0146	195.6900	200.8000	-1.162%	683,849	-26.300%
2025-09-30	204.0500	207.6800	197.7000	203.1600	+2.689%	1,008,648	-27.156%
2025-09-29	200.6300	202.0200	191.5710	197.8400	-2.301%	1,479,989	-25.197%
2025-09-26	208.9500	214.5400	201.1100	202.5000	-4.165%	1,582,117	-26.919%
2025-09-25	207.5200	216.6900	205.4500	211.3000	-0.621%	1,118,478	-29.962%
2025-09-24	218.4400	221.7099	212.5700	212.6200	-2.664%	998,752	-30.397%
2025-09-23	218.9800	224.6844	216.3400	218.4400	+0.298%	858,960	-32.251%
2025-09-22	221.1600	223.3800	217.6464	217.7900	-3.075%	1,022,080	-32.049%
2025-09-19	234.1200	237.0000	224.6700	224.7000	-3.752%	1,198,586	-34.139%
2025-09-18	230.4100	234.3500	225.0000	233.4600	+1.721%	1,012,021	-36.610%
2025-09-17	233.3100	248.4400	229.4900	229.5100	-0.516%	1,407,761	-35.519%
2025-09-16	223.0000	231.3500	219.0000	230.7000	+3.532%	1,008,208	-35.852%
2025-09-15	218.7000	226.6300	215.5100	222.8300	+2.394%	987,076	-33.586%
2025-09-12	218.1800	232.0000	214.9150	217.6200	-4.603%	4,111,677	-31.996%
2025-09-11	231.1200	232.4376	226.2500	228.1200	-0.354%	3,101,722	-35.126%
2025-09-10	236.1000	238.0000	226.8900	228.9300	-1.738%	867,900	-35.356%
2025-09-09	240.0400	240.3750	228.5100	232.9800	-3.324%	1,005,305	-36.480%
2025-09-08	252.3100	253.0500	237.6000	240.9900	-3.988%	1,198,439	-38.591%
2025-09-05	248.7000	257.0000	246.3750	251.0000	+6.700%	1,656,257	-41.040%
2025-09-04	220.8400	235.8400	219.6350	235.2400	+6.338%	1,022,063	-37.090%
2025-09-03	220.0000	224.0300	217.6700	221.2200	-0.226%	731,689	-33.103%
2025-09-02	218.8850	223.9000	218.0000	221.7200	-1.750%	612,436	-33.254%
2025-08-29	228.7000	230.6999	224.5600	225.6700	-1.549%	586,859	-34.422%
2025-08-28	231.6900	233.8000	226.0000	229.2200	+0.535%	586,443	-35.438%
2025-08-27	224.9400	231.9114	222.0400	228.0000	+3.079%	1,049,953	-35.092%
2025-08-26	229.6600	233.9900	218.3100	221.1900	-4.131%	1,072,963	-33.094%
2025-08-25	225.5400	233.4500	219.2601	230.7200	-5.330%	1,956,731	-35.857%
2025-08-22	222.4600	245.2500	219.8000	243.7100	+11.390%	1,819,037	-39.276%
2025-08-21	212.8900	219.1350	210.5000	218.7900	+1.006%	919,099	-32.360%
2025-08-20	228.3750	228.3750	213.7600	216.6100	-6.444%	1,422,427	-31.679%
2025-08-19	233.1400	240.9599	228.1000	231.5300	+1.012%	839,064	-36.082%
2025-08-18	233.4700	235.3186	228.6900	229.2100	-1.946%	690,856	-35.435%
2025-08-15	237.0000	240.0000	233.3400	233.7600	-0.570%	552,489	-36.691%
2025-08-14	236.0500	237.0000	229.1700	235.1000	-4.306%	1,146,033	-37.052%
2025-08-13	239.0000	248.3800	233.8900	245.6800	+3.536%	1,386,811	-39.763%
2025-08-12	218.4500	238.0900	217.5050	237.2900	+10.409%	1,590,860	-37.633%
2025-08-11	215.0000	219.0000	213.6500	214.9200	-0.056%	804,469	-31.142%
2025-08-08	214.3500	216.0000	211.6700	215.0400	+0.929%	613,917	-31.180%
2025-08-07	223.0850	229.8500	208.2000	213.0600	+0.019%	1,390,300	-30.541%
2025-08-06	217.3300	220.6100	212.7700	213.0200	-2.280%	591,144	-30.528%
2025-08-05	217.6800	221.0000	212.1901	217.9900	+0.507%	855,363	-32.112%
2025-08-04	208.5000	220.9200	207.4100	216.8900	+8.034%	1,454,192	-31.767%
2025-08-01	199.8600	204.1400	191.5901	200.7600	-2.364%	1,315,081	-26.285%
2025-07-31	206.0000	209.0400	203.0350	205.6200	-1.011%	762,535	-28.027%
2025-07-30	214.7900	216.7200	205.0800	207.7200	-1.801%	862,801	-28.755%
2025-07-29	216.5500	219.5500	210.1800	211.5300	-3.043%	730,656	-30.038%
2025-07-28	217.7900	222.4900	212.0000	218.1700	+2.044%	825,124	-32.168%
2025-07-25	213.1600	215.3530	208.5700	213.8000	+0.498%	749,765	-30.781%
2025-07-24	218.4500	224.2200	211.7500	212.7400	-3.738%	901,288	-30.436%
2025-07-23	215.2000	223.5400	215.2000	221.0000	+3.858%	1,280,430	-33.036%
2025-07-22	196.0200	213.6600	194.6950	212.7900	+9.308%	1,925,813	-30.453%
2025-07-21	199.1500	199.1500	192.4400	194.6700	-0.419%	738,428	-23.979%
2025-07-18	199.1000	199.8000	193.6500	195.4900	-0.645%	678,698	-24.298%
2025-07-17	190.2400	199.0000	188.7050	196.7600	+4.482%	1,494,905	-24.787%
2025-07-16	188.0000	190.4400	181.0301	188.3200	+0.416%	1,395,937	-21.416%
2025-07-15	204.1500	205.2100	186.7000	187.5400	-7.575%	1,762,812	-21.089%
2025-07-14	207.0000	207.7100	200.3100	202.9100	-2.221%	829,126	-27.066%
2025-07-11	209.5900	211.2399	206.7700	207.5200	-2.778%	807,984	-28.686%
2025-07-10	204.9500	217.6000	203.2700	213.4500	+5.008%	1,185,361	-30.668%
2025-07-09	202.0000	205.0000	198.6600	203.2700	+1.828%	802,657	-27.195%
2025-07-08	198.9900	202.5900	192.8200	199.6200	+0.625%	906,495	-25.864%
2025-07-07	204.8300	206.5900	196.7532	198.3800	-4.183%	1,010,033	-25.401%
2025-07-03	205.7000	209.0499	203.8400	207.0400	+0.603%	579,176	-28.521%
2025-07-02	200.0000	212.3300	197.7300	205.8000	+3.433%	2,127,309	-28.090%
2025-07-01	187.6500	209.3400	187.4500	198.9700	+5.270%	1,561,568	-25.622%
2025-06-30	192.6200	193.3499	188.2365	189.0100	-0.954%	650,105	-21.703%
2025-06-27	194.0000	198.8000	188.9900	190.8300	-1.145%	1,359,143	-22.449%
2025-06-26	188.4000	194.0850	185.2700	193.0400	+3.258%	939,811	-23.337%
2025-06-25	186.0000	188.5999	182.7400	186.9500	+1.592%	918,321	-20.840%
2025-06-24	184.0000	188.7300	181.3500	184.0200	-1.181%	1,364,388	-19.579%
2025-06-23	186.9900	187.2000	178.8000	186.2200	-1.393%	1,153,393	-20.529%
2025-06-20	193.0300	195.1499	186.1700	188.8500	-0.132%	912,256	-21.636%
2025-06-18	182.3700	196.2600	182.1366	189.1000	+3.509%	1,644,135	-21.740%
2025-06-17	187.0000	189.8600	181.3300	182.6900	-3.487%	1,359,226	-18.994%
2025-06-16	192.5700	195.1999	184.4200	189.2900	+0.090%	2,359,155	-21.818%
2025-06-13	211.0000	221.8800	187.2567	189.1200	+6.926%	6,802,617	-21.748%
2025-06-12	177.6000	179.5000	173.1601	176.8700	-1.179%	3,606,062	-16.328%
2025-06-11	191.5000	193.3138	178.9800	178.9800	-5.492%	1,779,788	-17.315%
2025-06-10	188.4500	190.6300	185.5977	189.3800	+2.451%	1,227,858	-21.856%
2025-06-09	186.1200	192.6000	183.9500	184.8500	+0.752%	1,284,390	-19.940%
2025-06-06	182.1800	186.3744	179.5193	183.4700	+4.541%	1,050,600	-19.338%
2025-06-05	177.0000	182.2299	173.7400	175.5000	-1.510%	1,648,662	-15.675%
2025-06-04	176.6500	180.7400	175.4400	178.1900	+0.832%	859,204	-16.948%
2025-06-03	169.0000	177.7200	167.0100	176.7200	+5.530%	1,111,635	-16.257%
2025-06-02	179.0800	179.2000	166.1501	167.4600	-7.537%	2,074,104	-11.627%
2025-05-30	180.0000	182.2400	177.3400	181.1100	-1.645%	793,508	-18.287%
2025-05-29	191.7050	193.0384	182.4042	184.1400	+0.158%	918,281	-19.632%
2025-05-28	189.8500	191.1999	183.8000	183.8500	-3.272%	568,740	-19.505%
2025-05-27	189.1900	191.5000	183.5900	190.0700	+2.807%	990,270	-22.139%
2025-05-23	180.9700	186.1800	180.3251	184.8800	-1.271%	936,311	-19.953%
2025-05-22	190.4100	191.6000	184.6750	187.2600	-4.264%	1,483,672	-20.971%
2025-05-21	201.6200	202.8699	193.7700	195.6000	-5.744%	907,054	-24.340%
2025-05-20	205.0000	212.8200	203.3100	207.5200	+1.770%	881,299	-28.686%
2025-05-19	204.5300	205.9500	200.4701	203.9100	-2.909%	1,161,417	-27.424%
2025-05-16	218.3500	220.5899	206.9900	210.0200	-3.700%	1,202,958	-29.535%
2025-05-15	212.6900	219.4799	211.0001	218.0900	+0.982%	744,774	-32.143%
2025-05-14	225.4000	226.6800	215.0300	215.9700	-4.298%	1,154,517	-31.477%
2025-05-13	228.9800	232.4600	224.4200	225.6700	-0.164%	968,765	-34.422%
2025-05-12	225.8000	232.6500	223.6502	226.0400	+16.348%	2,348,571	-34.529%
2025-05-09	197.8000	199.6303	190.1100	194.2800	-1.180%	889,967	-23.826%
2025-05-08	192.2000	199.1900	189.8800	196.6000	+4.010%	978,081	-24.725%
2025-05-07	184.7400	190.5000	182.0000	189.0200	+3.363%	855,758	-21.707%
2025-05-06	181.8600	184.3099	179.0900	182.8700	-1.846%	857,830	-19.074%
2025-05-05	192.6200	195.9110	186.0000	186.3100	-5.215%	866,617	-20.568%
2025-05-02	189.0900	201.4060	188.8862	196.5600	+6.387%	1,526,615	-24.710%
2025-05-01	188.2600	191.6100	183.5233	184.7600	+0.397%	1,007,175	-19.901%
2025-04-30	177.3500	184.9000	173.3100	184.0300	-0.309%	858,194	-19.584%
2025-04-29	181.2900	185.5200	180.0000	184.6000	+0.583%	679,871	-19.832%
2025-04-28	187.7600	188.5199	179.0000	183.5300	-1.057%	873,130	-19.365%
2025-04-25	183.8500	188.2200	181.4401	185.4900	+0.618%	999,014	-20.217%
2025-04-24	175.7000	184.8800	174.3263	184.3500	+5.657%	1,164,135	-19.723%
2025-04-23	187.8100	194.0000	173.5000	174.4800	+0.972%	2,772,262	-15.182%
2025-04-22	159.1000	175.5000	158.8850	172.8000	+10.919%	2,478,178	-14.358%
2025-04-21	158.0600	159.0650	149.1650	155.7900	-3.314%	1,344,060	-5.007%
2025-04-17	154.0800	161.5200	150.8178	161.1300	+4.732%	1,212,058	-8.155%
2025-04-16	158.4500	161.0000	150.1900	153.8500	-3.554%	1,228,525	-3.809%
2025-04-15	162.4600	166.4400	157.9800	159.5200	-2.601%	1,049,897	-7.228%
2025-04-14	169.3100	170.9199	159.2000	163.7800	-0.510%	1,728,068	-9.641%
2025-04-11	169.9500	171.4504	155.2400	164.6200	-4.335%	2,614,343	-10.102%
2025-04-10	178.5200	179.0500	164.0001	172.0800	-10.389%	3,698,327	-13.999%
2025-04-09	144.9800	197.6800	142.0700	192.0300	+28.569%	7,578,859	-22.934%
2025-04-08	177.0000	177.0000	144.3463	149.3600	-9.193%	4,372,897	-0.917%
2025-04-07	142.8400	174.4200	142.3600	164.4800	+12.920%	6,468,472	-10.026%
2025-04-04	139.4600	154.0000	123.0300	145.6600	-2.497%	9,631,959	+1.600%
2025-04-03	163.1900	166.0900	138.4000	149.3900	-40.088%	12,789,465	-0.937%
2025-04-02	235.0000	256.8550	235.0000	249.3500	+4.304%	2,717,568	-40.650%
2025-04-01	233.8700	242.8900	231.0100	239.0600	+1.984%	773,375	-38.095%
2025-03-31	227.5400	238.2400	221.9701	234.4100	-0.791%	974,740	-36.867%
2025-03-28	240.2500	243.0500	228.1467	236.2800	-2.933%	852,445	-37.367%
2025-03-27	240.0700	249.6500	233.5000	243.4200	-0.066%	953,666	-39.204%
2025-03-26	254.1800	255.0499	240.0001	243.5800	-3.685%	603,552	-39.244%
2025-03-25	257.3600	264.5799	250.5616	252.9000	-1.916%	825,316	-41.483%
2025-03-24	248.0000	261.5500	248.0000	257.8400	+6.466%	1,191,482	-42.604%
2025-03-21	226.9000	246.1500	225.6800	242.1800	+3.482%	1,238,509	-38.893%
2025-03-20	226.6000	240.6500	223.1701	234.0300	+1.734%	1,207,164	-36.765%
2025-03-19	219.7300	239.3500	215.0000	230.0400	+3.696%	1,291,052	-35.668%
2025-03-18	217.3700	224.3600	215.6900	221.8400	-1.544%	710,215	-33.290%

document.getElementById("qFYv8k").onerror = function(){this.style.display='none';}; .dark-mode .lzcGqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzcGqh{ color: #333333; background-color: white; border: 2px solid #333333; }RHRHstock NYSE

RH
RH
stock NYSE