Dark

RHI
Robert Half Inc.
stock NYSE

At Close

Jun 6, 2025 3:59:59 PM EDT

44.36USD+1.813%(+0.79)1,908,133

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:06:30 AM EDT

43.96USD+0.895%(+0.39)248

After-hours

Jun 6, 2025 4:35:30 PM EDT

44.38USD+0.045%(+0.02)7,221

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	44.15	44.3900	43.4900	44.38	+1.859%	1,908,133	0.000%
2025-06-05	44.55	44.7820	43.4700	43.57	-2.331%	3,327,619	+1.859%
2025-06-04	44.75	45.1100	44.5200	44.61	-0.535%	1,228,760	-0.516%
2025-06-03	44.76	45.1700	43.8900	44.85	+0.089%	1,585,659	-1.048%
2025-06-02	45.66	45.7650	44.4300	44.81	-2.140%	1,266,920	-0.960%
2025-05-30	46.14	46.2100	45.0300	45.79	-1.357%	1,110,107	-3.079%
2025-05-29	46.24	46.6900	45.7895	46.42	+1.089%	1,165,429	-4.395%
2025-05-28	46.68	46.6800	45.7150	45.92	-1.290%	844,275	-3.354%
2025-05-27	46.21	46.6300	45.3601	46.52	+2.670%	1,085,580	-4.600%
2025-05-23	44.57	45.4000	44.4250	45.31	-1.735%	1,124,969	-2.053%
2025-05-22	45.47	46.1400	45.0800	46.11	+1.163%	1,266,135	-3.752%
2025-05-21	46.60	46.9300	45.5400	45.58	-3.677%	1,275,072	-2.633%
2025-05-20	47.86	48.1000	47.3100	47.32	-1.744%	1,145,462	-6.213%
2025-05-19	47.19	48.2000	47.0200	48.16	+0.354%	988,730	-7.849%
2025-05-16	47.37	48.1900	46.8301	47.99	+1.695%	1,016,515	-7.522%
2025-05-15	46.94	47.4800	46.9400	47.19	-0.296%	868,515	-5.955%
2025-05-14	47.42	47.5300	46.6600	47.33	-0.755%	900,555	-6.233%
2025-05-13	48.28	48.2800	47.5400	47.69	-1.038%	898,586	-6.941%
2025-05-12	46.91	48.5400	46.8600	48.19	+7.519%	1,836,710	-7.906%
2025-05-09	45.35	45.6000	44.5000	44.82	-1.125%	729,717	-0.982%
2025-05-08	43.85	45.5600	43.5600	45.33	+4.471%	941,342	-2.096%
2025-05-07	43.65	44.2000	42.6400	43.39	+0.046%	1,381,565	+2.282%
2025-05-06	43.71	44.2200	43.3100	43.37	-1.454%	1,001,966	+2.329%
2025-05-05	44.71	45.2000	43.9900	44.01	-3.083%	910,689	+0.841%
2025-05-02	44.54	45.6700	44.5400	45.41	+2.137%	1,065,977	-2.268%
2025-05-01	44.47	45.0500	44.0100	44.46	+0.361%	1,468,202	-0.180%
2025-04-30	43.84	44.3400	43.0600	44.30	+0.090%	2,151,174	+0.181%
2025-04-29	44.30	44.8950	44.0200	44.26	-0.383%	1,709,000	+0.271%
2025-04-28	44.29	45.2300	43.7000	44.43	+0.954%	2,331,343	-0.113%
2025-04-25	44.83	45.1000	43.2500	44.01	-2.222%	4,014,252	+0.841%
2025-04-24	42.52	45.0900	40.0000	45.01	-3.100%	7,611,139	-1.400%
2025-04-23	47.98	48.4700	46.3700	46.45	+0.476%	1,849,010	-4.456%
2025-04-22	45.56	46.2800	45.2100	46.23	+2.437%	2,562,675	-4.002%
2025-04-21	44.99	45.2200	44.3050	45.13	-0.638%	2,541,004	-1.662%
2025-04-17	46.53	47.3200	45.1600	45.42	-5.316%	2,995,106	-2.290%
2025-04-16	48.26	48.6300	47.5300	47.97	-0.765%	934,374	-7.484%
2025-04-15	49.42	49.7300	47.9850	48.34	-3.184%	1,450,099	-8.192%
2025-04-14	50.38	50.3800	49.1800	49.93	+1.052%	908,163	-11.116%
2025-04-11	48.71	49.5000	47.3400	49.41	+1.876%	1,060,482	-10.180%
2025-04-10	50.22	50.5500	47.1900	48.50	-5.807%	1,502,998	-8.495%
2025-04-09	46.00	51.5500	45.6100	51.49	+11.137%	2,087,190	-13.809%
2025-04-08	48.78	48.8100	45.9350	46.33	-2.071%	1,605,519	-4.209%
2025-04-07	46.71	49.3700	44.9700	47.31	-2.272%	1,822,565	-6.193%
2025-04-04	50.00	50.0300	47.3700	48.41	-5.004%	1,984,448	-8.325%
2025-04-03	52.86	53.3200	50.7550	50.96	-6.854%	1,198,653	-12.912%
2025-04-02	53.75	55.2400	53.6950	54.71	+1.315%	833,649	-18.881%
2025-04-01	54.48	54.8100	53.7421	54.00	-1.008%	858,234	-17.815%
2025-03-31	53.53	54.7900	53.2650	54.55	+1.244%	1,154,864	-18.643%
2025-03-28	54.64	54.8450	53.6800	53.88	-2.108%	1,128,166	-17.632%
2025-03-27	53.97	55.1400	53.6535	55.04	+2.058%	1,122,579	-19.368%
2025-03-26	53.59	54.3600	53.2075	53.93	+0.936%	1,106,758	-17.708%
2025-03-25	54.78	54.9600	53.1300	53.43	-2.642%	1,005,232	-16.938%
2025-03-24	53.93	55.1900	53.9250	54.88	+3.274%	1,239,115	-19.133%
2025-03-21	53.64	53.7050	52.5200	53.14	-1.300%	4,784,142	-16.485%
2025-03-20	54.10	54.4950	53.7800	53.84	-1.211%	1,427,077	-17.571%
2025-03-19	54.18	55.0800	53.8800	54.50	+0.814%	1,644,444	-18.569%
2025-03-18	53.18	54.2090	52.9200	54.06	+1.028%	1,169,447	-17.906%
2025-03-17	52.83	53.7100	52.8000	53.51	+0.810%	1,325,443	-17.062%
2025-03-14	52.25	53.2000	52.1900	53.08	+2.156%	1,299,884	-16.390%
2025-03-13	52.82	53.2700	51.5500	51.96	-2.073%	1,031,496	-14.588%
2025-03-12	54.14	54.4200	52.5500	53.06	-2.013%	1,458,250	-16.359%
2025-03-11	54.46	54.9400	53.7200	54.15	-0.587%	1,560,575	-18.042%
2025-03-10	54.90	56.2800	53.9400	54.47	-0.511%	3,052,807	-18.524%
2025-03-07	54.74	55.2400	53.5300	54.75	-0.815%	1,895,057	-18.941%
2025-03-06	54.91	55.5600	54.2356	55.20	-0.451%	1,425,187	-19.601%
2025-03-05	54.98	55.7591	54.5200	55.45	+0.855%	1,383,818	-19.964%
2025-03-04	55.91	56.4099	54.9100	54.98	-2.483%	2,038,426	-19.280%
2025-03-03	59.09	59.6100	56.0200	56.38	-4.586%	1,604,456	-21.284%
2025-02-28	58.42	59.3450	58.0950	59.09	+1.095%	1,524,285	-24.894%
2025-02-27	59.23	59.8399	58.4100	58.45	-1.781%	1,038,307	-24.072%
2025-02-26	59.63	61.1600	58.7750	59.51	-0.201%	1,988,147	-25.424%
2025-02-25	59.72	60.3700	59.6100	59.63	-1.422%	1,091,598	-25.574%
2025-02-24	59.90	60.8200	59.0550	60.49	+0.817%	1,197,698	-26.633%
2025-02-21	60.25	60.5700	59.6000	60.00	-0.050%	1,558,777	-26.033%
2025-02-20	60.33	60.4200	59.7600	60.03	-0.613%	814,015	-26.070%
2025-02-19	59.22	60.7700	59.1100	60.40	+1.054%	827,867	-26.523%
2025-02-18	60.43	60.7100	59.1673	59.77	-0.632%	1,161,153	-25.749%
2025-02-14	58.73	60.5100	58.4500	60.15	+3.067%	1,592,385	-26.218%
2025-02-13	58.35	58.9200	57.9600	58.36	+0.812%	1,069,985	-23.955%
2025-02-12	58.57	59.2400	57.8750	57.89	-2.345%	914,632	-23.337%
2025-02-11	58.87	59.8300	58.5700	59.28	-0.185%	1,297,942	-25.135%
2025-02-10	60.74	60.9300	59.2100	59.39	+0.118%	1,179,108	-25.274%
2025-02-07	60.94	60.9700	59.2700	59.32	-2.273%	1,161,524	-25.185%
2025-02-06	62.04	62.4400	60.4900	60.70	-2.160%	1,028,920	-26.886%
2025-02-05	63.27	63.6100	61.7100	62.04	-1.602%	1,159,290	-28.466%
2025-02-04	63.13	63.7300	62.8500	63.05	-0.474%	1,031,420	-29.611%
2025-02-03	63.67	64.7100	62.4716	63.35	-2.223%	1,388,624	-29.945%
2025-01-31	65.26	66.2500	64.5900	64.79	+0.310%	3,487,588	-31.502%
2025-01-30	64.86	66.7400	63.0800	64.59	-6.594%	4,413,242	-31.290%
2025-01-29	70.13	70.3500	68.3700	69.15	-1.678%	1,987,083	-35.821%
2025-01-28	70.52	71.2450	70.1400	70.33	+0.214%	999,679	-36.897%
2025-01-27	70.18	70.3700	69.0700	70.18	+0.429%	1,437,867	-36.763%
2025-01-24	70.48	70.8300	69.8200	69.88	-0.879%	898,890	-36.491%
2025-01-23	70.81	70.9300	69.9100	70.50	-0.872%	898,561	-37.050%
2025-01-22	71.14	71.4400	70.3700	71.12	-0.252%	485,304	-37.598%
2025-01-21	71.80	71.9610	70.9800	71.30	+0.536%	365,220	-37.756%
2025-01-17	72.00	72.0950	70.3800	70.92	+0.155%	539,456	-37.422%
2025-01-16	70.04	71.1300	69.8600	70.81	+0.812%	648,636	-37.325%
2025-01-15	70.00	70.7200	69.6500	70.24	+2.301%	872,373	-36.817%
2025-01-14	67.18	68.6900	67.0600	68.66	+2.478%	681,492	-35.363%
2025-01-13	65.49	67.0000	64.9700	67.00	+2.306%	1,131,590	-33.761%
2025-01-10	66.52	66.5300	65.0250	65.49	-2.863%	1,906,080	-32.234%
2025-01-08	68.52	68.5200	67.1300	67.42	-1.892%	914,145	-34.174%
2025-01-07	69.56	70.5000	68.2300	68.72	-1.051%	927,947	-35.419%
2025-01-06	70.22	71.1000	69.3500	69.45	-0.715%	866,969	-36.098%
2025-01-03	69.29	69.9900	68.6500	69.95	+2.102%	786,700	-36.555%
2025-01-02	71.25	71.2500	68.3400	68.51	-2.768%	884,252	-35.221%
2024-12-31	70.76	71.4000	70.1900	70.46	+0.171%	470,547	-37.014%
2024-12-30	70.57	70.8100	69.6000	70.34	-1.027%	562,543	-36.906%
2024-12-27	71.20	72.3136	70.5700	71.07	-0.906%	380,296	-37.555%
2024-12-26	70.93	72.0050	70.9300	71.72	+0.476%	433,070	-38.120%
2024-12-24	71.14	71.5000	70.6700	71.38	+0.634%	193,659	-37.826%
2024-12-23	71.37	71.5000	70.5600	70.93	-0.547%	692,982	-37.431%
2024-12-20	70.24	71.8900	69.8500	71.32	+0.564%	1,431,126	-37.773%
2024-12-19	71.61	72.1850	70.2700	70.92	-0.644%	667,589	-37.422%
2024-12-18	74.37	74.6200	71.2300	71.38	-3.736%	898,709	-37.826%
2024-12-17	74.22	75.3800	74.1300	74.15	-1.239%	920,638	-40.148%
2024-12-16	74.20	76.2700	73.8600	75.08	-1.340%	906,552	-40.890%
2024-12-13	77.03	78.4100	75.7800	76.10	+0.781%	957,772	-41.682%
2024-12-12	74.70	76.1700	74.3100	75.51	+0.426%	808,394	-41.226%
2024-12-11	74.98	76.2400	74.9800	75.19	+0.967%	1,033,026	-40.976%
2024-12-10	75.31	75.3200	74.1100	74.47	-0.958%	606,551	-40.406%
2024-12-09	74.77	75.6300	74.7700	75.19	+1.143%	704,746	-40.976%
2024-12-06	74.77	74.8350	73.9100	74.34	+0.297%	850,517	-40.301%
2024-12-05	74.00	74.6100	73.5400	74.12	-0.363%	782,008	-40.124%
2024-12-04	73.49	74.5700	73.1000	74.39	+1.404%	997,803	-40.341%
2024-12-03	74.50	74.5000	73.3000	73.36	-1.636%	863,186	-39.504%
2024-12-02	74.86	74.8800	73.7000	74.58	-0.040%	688,751	-40.493%
2024-11-29	74.76	75.2100	74.4700	74.61	-0.120%	310,883	-40.517%
2024-11-27	75.33	75.6500	74.2500	74.70	+0.013%	582,177	-40.589%
2024-11-26	75.48	75.4800	74.1700	74.69	-1.425%	813,440	-40.581%
2024-11-25	74.96	76.7600	74.6550	75.77	+1.514%	829,564	-41.428%
2024-11-22	74.35	75.3400	74.3500	74.64	+1.275%	886,542	-40.541%
2024-11-21	72.63	74.4500	72.1800	73.70	+1.501%	801,879	-39.783%
2024-11-20	71.53	72.7100	71.0750	72.61	+1.809%	772,395	-38.879%
2024-11-19	72.37	72.6550	71.1800	71.32	-2.768%	1,134,629	-37.773%
2024-11-18	73.28	73.8200	73.0100	73.35	-0.095%	809,981	-39.496%
2024-11-15	75.13	75.4600	73.3700	73.42	-2.587%	1,370,251	-39.553%
2024-11-14	76.81	76.8100	75.1850	75.37	-1.862%	1,033,412	-41.117%
2024-11-13	76.06	77.1300	75.8600	76.80	+0.524%	658,263	-42.214%
2024-11-12	76.16	76.5700	75.7500	76.40	+0.197%	816,570	-41.911%
2024-11-11	76.52	76.9900	75.9295	76.25	+0.673%	624,175	-41.797%
2024-11-08	75.70	76.1500	75.1000	75.74	-0.079%	806,247	-41.405%
2024-11-07	76.37	76.4600	75.1000	75.80	-0.551%	1,564,043	-41.451%
2024-11-06	71.80	76.3000	71.8000	76.22	+10.448%	2,064,812	-41.774%
2024-11-05	68.12	69.1300	68.1200	69.01	+0.907%	739,180	-35.690%
2024-11-04	67.80	68.5700	67.7550	68.39	+1.214%	494,062	-35.107%
2024-11-01	68.13	68.8800	67.5200	67.57	-0.793%	899,188	-34.320%
2024-10-31	69.12	69.1200	67.7500	68.11	-1.304%	836,800	-34.841%
2024-10-30	69.24	70.2900	68.6000	69.01	-0.619%	707,360	-35.690%
2024-10-29	68.80	69.5900	68.1700	69.44	+0.434%	1,585,180	-36.089%
2024-10-28	68.05	69.1700	68.0500	69.14	+2.157%	830,976	-35.811%
2024-10-25	68.98	69.0000	67.5500	67.68	-1.556%	1,107,488	-34.427%
2024-10-24	67.88	68.8500	67.5650	68.75	+1.746%	1,251,822	-35.447%
2024-10-23	64.00	68.8000	64.0000	67.57	+2.846%	2,695,345	-34.320%
2024-10-22	65.36	65.8900	64.9700	65.70	+0.214%	1,454,845	-32.451%
2024-10-21	66.35	66.6000	65.3600	65.56	-1.131%	1,507,295	-32.306%
2024-10-18	67.37	67.6400	66.1500	66.31	-1.354%	1,126,594	-33.072%
2024-10-17	67.78	67.8650	66.5100	67.22	-1.711%	1,417,949	-33.978%
2024-10-16	68.03	68.9350	67.4500	68.39	+1.094%	777,242	-35.107%
2024-10-15	67.73	68.9300	67.4950	67.65	-0.089%	615,776	-34.398%
2024-10-14	67.27	67.7800	66.7800	67.71	+0.699%	712,129	-34.456%
2024-10-11	66.75	67.8700	66.7500	67.24	+0.855%	558,608	-33.998%
2024-10-10	67.36	67.3700	66.1900	66.67	-0.759%	1,611,687	-33.433%
2024-10-09	66.50	67.3600	66.5000	67.18	+0.584%	711,879	-33.939%
2024-10-08	66.89	67.5700	66.3167	66.79	-0.045%	744,440	-33.553%
2024-10-07	66.27	67.3700	66.2700	66.82	+0.300%	855,208	-33.583%
2024-10-04	67.13	67.7500	66.4000	66.62	+0.211%	768,726	-33.383%
2024-10-03	66.43	66.7000	65.8641	66.48	-0.270%	666,347	-33.243%
2024-10-02	66.68	67.2100	66.4300	66.66	-0.433%	759,966	-33.423%
2024-10-01	67.41	67.4899	66.2800	66.95	-0.682%	931,328	-33.712%
2024-09-30	67.18	67.8300	67.0300	67.41	+0.059%	777,216	-34.164%
2024-09-27	67.96	68.6600	67.3350	67.37	0.000%	1,082,078	-34.125%
2024-09-26	66.57	67.7100	66.1201	67.37	+2.138%	899,134	-34.125%
2024-09-25	67.99	67.9900	65.8500	65.96	-2.986%	1,291,670	-32.717%
2024-09-24	68.32	68.4500	67.5400	67.99	-0.425%	2,054,604	-34.726%
2024-09-23	66.95	68.7000	66.5454	68.28	+2.216%	3,778,329	-35.003%
2024-09-20	65.72	66.8800	65.1900	66.80	+1.212%	7,913,360	-33.563%
2024-09-19	64.38	66.0500	64.2500	66.00	+3.594%	1,506,441	-32.758%
2024-09-18	63.93	64.3800	63.2000	63.71	-0.235%	1,619,369	-30.341%
2024-09-17	63.85	64.4100	63.4400	63.86	+0.948%	618,123	-30.504%
2024-09-16	63.22	63.8500	62.9550	63.26	+0.190%	952,692	-29.845%
2024-09-13	62.73	63.4231	62.4150	63.14	+1.839%	589,543	-29.712%
2024-09-12	62.49	62.6800	61.1700	62.00	-0.209%	659,875	-28.419%
2024-09-11	62.04	62.4200	61.5900	62.13	-0.640%	945,420	-28.569%
2024-09-10	61.95	62.6000	61.5100	62.53	+1.263%	744,803	-29.026%
2024-09-09	60.54	61.8900	60.1000	61.75	+1.713%	1,216,395	-28.130%
2024-09-06	61.32	61.7838	60.2650	60.71	-1.124%	804,400	-26.898%
2024-09-05	61.93	62.0600	60.9600	61.40	-1.032%	685,103	-27.720%
2024-09-04	61.14	62.0900	60.9000	62.04	+1.075%	975,496	-28.466%
2024-09-03	62.23	63.0093	61.1400	61.38	-2.058%	871,671	-27.696%
2024-08-30	62.88	63.1350	61.8500	62.67	-0.255%	1,081,217	-29.185%
2024-08-29	63.54	63.8300	62.7900	62.83	-0.317%	565,437	-29.365%
2024-08-28	63.43	63.6800	62.8200	63.03	-0.849%	676,238	-29.589%
2024-08-27	64.01	64.5200	63.2800	63.57	-1.350%	851,340	-30.187%
2024-08-26	64.10	65.0000	63.9050	64.44	+0.987%	1,127,124	-31.130%
2024-08-23	61.83	64.1150	61.8050	63.81	+2.737%	912,328	-30.450%
2024-08-22	62.71	62.8900	61.9400	62.11	-0.941%	721,279	-28.546%
2024-08-21	61.42	62.7100	61.3600	62.70	+2.804%	603,330	-29.219%
2024-08-20	61.15	61.4200	60.8800	60.99	-0.635%	558,469	-27.234%
2024-08-19	61.46	61.7100	61.1500	61.38	+0.114%	603,350	-27.696%
2024-08-16	61.06	61.4600	60.9000	61.31	+0.114%	641,168	-27.614%
2024-08-15	60.87	62.2000	60.8700	61.24	+1.728%	1,186,993	-27.531%
2024-08-14	60.87	60.8700	60.0850	60.20	-0.987%	820,400	-26.279%
2024-08-13	59.61	61.1100	59.6100	60.80	+2.460%	941,158	-27.007%
2024-08-12	60.24	60.2400	59.1500	59.34	-1.625%	1,361,783	-25.211%
2024-08-09	60.81	60.8100	59.9100	60.32	-0.887%	908,864	-26.426%
2024-08-08	60.68	61.1600	60.5300	60.86	+0.945%	845,964	-27.079%
2024-08-07	61.61	62.2000	60.2500	60.29	-1.728%	918,575	-26.389%
2024-08-06	62.33	62.8799	61.2000	61.35	-1.683%	1,628,321	-27.661%
2024-08-05	62.37	63.0500	61.8100	62.40	-1.344%	2,591,542	-28.878%
2024-08-02	61.53	63.4500	61.3300	63.25	+0.781%	2,138,828	-29.834%
2024-08-01	64.15	64.8100	62.0600	62.76	-2.228%	2,000,458	-29.286%
2024-07-31	64.59	65.0800	63.8300	64.19	+0.078%	937,874	-30.862%
2024-07-30	63.44	64.6700	63.1200	64.14	+1.151%	1,295,484	-30.808%
2024-07-29	62.40	63.4500	61.9000	63.41	+1.765%	1,634,221	-30.011%
2024-07-26	60.62	62.3800	60.3250	62.31	+3.989%	2,112,938	-28.775%
2024-07-25	58.21	60.7200	57.0500	59.92	-7.559%	3,488,220	-25.935%
2024-07-24	64.84	65.5750	64.5800	64.82	-0.154%	1,067,553	-31.533%
2024-07-23	65.75	65.8900	64.8400	64.92	-1.547%	1,090,478	-31.639%
2024-07-22	66.21	66.2550	64.8700	65.94	+0.046%	979,965	-32.696%
2024-07-19	66.54	66.5700	65.5200	65.91	-1.140%	1,144,207	-32.666%
2024-07-18	66.93	68.3070	66.3700	66.67	-1.083%	1,251,234	-33.433%
2024-07-17	65.76	67.5700	65.5200	67.40	+2.075%	1,628,536	-34.154%
2024-07-16	64.04	66.1900	63.8600	66.03	+3.350%	1,069,307	-32.788%
2024-07-15	63.85	64.6300	63.7500	63.89	+0.424%	948,581	-30.537%
2024-07-12	63.35	64.0200	63.0750	63.62	+1.386%	1,053,256	-30.242%
2024-07-11	61.31	63.0400	61.3100	62.75	+2.349%	1,223,398	-29.275%
2024-07-10	61.10	61.4400	60.6600	61.31	+0.706%	1,132,944	-27.614%
2024-07-09	63.77	63.7700	60.8300	60.88	-5.304%	2,079,325	-27.102%
2024-07-08	63.59	64.3100	63.3400	64.29	+1.628%	1,043,885	-30.969%
2024-07-05	63.32	63.5150	62.8500	63.26	-0.628%	1,233,935	-29.845%
2024-07-03	63.91	64.3800	63.4600	63.66	-0.562%	554,320	-30.286%
2024-07-02	63.73	64.5000	63.6288	64.02	+0.581%	838,832	-30.678%
2024-07-01	63.90	64.3200	63.3600	63.65	-0.516%	847,198	-30.275%
2024-06-28	63.87	64.4600	63.5700	63.98	+0.788%	1,861,963	-30.635%
2024-06-27	63.13	63.8000	62.8900	63.48	+0.554%	1,557,009	-30.088%
2024-06-26	64.04	64.2100	63.0800	63.13	-2.018%	1,770,088	-29.701%
2024-06-25	64.96	65.3400	64.1500	64.43	-1.302%	1,580,930	-31.119%
2024-06-24	64.74	66.1450	64.5800	65.28	+0.354%	1,449,769	-32.016%
2024-06-21	63.92	65.2100	63.5300	65.05	+2.135%	24,053,441	-31.776%
2024-06-20	63.55	64.4900	63.5500	63.69	-0.204%	1,715,340	-30.319%
2024-06-18	64.02	64.6500	63.1900	63.82	-0.250%	1,439,368	-30.461%
2024-06-17	64.64	64.7650	62.9900	63.98	-1.311%	1,673,817	-30.635%
2024-06-14	63.97	65.4900	63.8300	64.83	+0.903%	2,240,803	-31.544%
2024-06-13	63.94	64.4650	63.2400	64.25	+0.895%	2,030,927	-30.926%
2024-06-12	64.44	65.1700	63.6700	63.68	+0.079%	1,349,939	-30.308%
2024-06-11	64.70	64.8600	63.0700	63.63	+0.744%	1,891,091	-30.253%
2024-06-10	61.21	63.1700	61.0690	63.16	+1.462%	2,253,636	-29.734%
2024-06-07	62.50	62.7350	62.0600	62.25	-1.033%	1,333,414	-28.707%
2024-06-06	63.00	63.6400	62.8500	62.90	-0.506%	1,325,272	-29.444%
2024-06-05	63.81	63.9400	62.7800	63.22	-0.816%	1,201,281	-29.801%
2024-06-04	63.40	64.4189	63.4000	63.74	-0.047%	1,658,505	-30.373%
2024-06-03	64.60	64.7000	63.0800	63.77	-0.716%	1,810,225	-30.406%
2024-05-31	64.17	64.7150	63.6800	64.23	+0.281%	10,950,998	-30.905%
2024-05-30	64.68	64.7100	63.7900	64.05	-0.775%	1,640,412	-30.710%
2024-05-29	65.00	65.3000	64.2900	64.55	-1.480%	1,448,145	-31.247%
2024-05-28	66.61	66.9300	65.2200	65.52	-1.548%	1,586,867	-32.265%
2024-05-24	67.13	67.1650	66.0000	66.55	-0.434%	1,629,859	-33.313%
2024-05-23	67.00	67.1550	66.0100	66.84	-0.846%	1,601,753	-33.603%
2024-05-22	68.83	69.0000	67.1000	67.41	-1.949%	2,036,194	-34.164%
2024-05-21	70.08	70.0800	68.4900	68.75	-2.344%	1,093,723	-35.447%
2024-05-20	70.85	70.9300	70.2900	70.40	-0.663%	711,383	-36.960%
2024-05-17	71.62	71.6200	70.5900	70.87	-0.853%	845,009	-37.378%
2024-05-16	71.02	71.7450	70.6600	71.48	+0.450%	1,004,206	-37.913%
2024-05-15	71.65	71.7500	70.6800	71.16	+0.056%	1,258,252	-37.634%
2024-05-14	71.93	72.0000	70.8108	71.12	-0.098%	703,679	-37.598%
2024-05-13	71.14	71.6600	70.7300	71.19	+0.608%	660,912	-37.660%
2024-05-10	70.17	70.8500	70.1700	70.76	+0.870%	735,055	-37.281%
2024-05-09	70.01	70.2700	69.4000	70.15	+0.043%	808,770	-36.736%
2024-05-08	69.42	70.1700	69.2000	70.12	+0.200%	873,138	-36.708%
2024-05-07	70.34	70.6000	69.9100	69.98	-0.043%	719,187	-36.582%
2024-05-06	70.54	70.8100	69.8800	70.01	-0.214%	739,717	-36.609%
2024-05-03	70.51	70.7500	69.8500	70.16	+0.834%	784,560	-36.745%
2024-05-02	70.04	70.2000	68.7700	69.58	+0.477%	1,325,649	-36.217%
2024-05-01	69.26	70.2700	68.8500	69.25	+0.159%	1,938,858	-35.913%
2024-04-30	69.67	69.9100	68.9700	69.14	-1.257%	2,016,293	-35.811%
2024-04-29	69.54	70.7100	69.5400	70.02	+0.966%	3,054,961	-36.618%
2024-04-26	67.91	70.0200	66.9020	69.35	-1.771%	2,125,208	-36.006%
2024-04-25	71.37	71.4250	70.0800	70.60	-1.259%	1,326,479	-37.139%
2024-04-24	71.53	72.7200	71.1800	71.50	-0.042%	1,602,686	-37.930%
2024-04-23	71.39	72.3300	71.2500	71.53	+0.042%	1,046,865	-37.956%
2024-04-22	71.33	72.0050	71.2500	71.50	+1.808%	1,335,387	-37.930%
2024-04-19	69.73	70.9250	69.7300	70.23	+0.963%	1,125,092	-36.808%
2024-04-18	69.94	71.1300	69.4833	69.56	+0.361%	1,328,223	-36.199%
2024-04-17	70.91	71.0950	69.2950	69.31	-1.966%	1,119,808	-35.969%
2024-04-16	70.56	70.8200	69.8600	70.70	+0.198%	1,081,183	-37.228%
2024-04-15	72.35	72.8700	70.4400	70.56	-2.095%	836,410	-37.103%
2024-04-12	72.54	72.7550	71.8000	72.07	-1.490%	1,013,977	-38.421%
2024-04-11	73.28	73.6050	72.4550	73.16	+0.260%	940,266	-39.338%
2024-04-10	74.90	75.1200	72.8600	72.97	-3.848%	907,574	-39.180%
2024-04-09	76.13	76.3400	75.6000	75.89	+0.397%	764,620	-41.521%
2024-04-08	75.53	76.2950	75.4000	75.59	+0.385%	857,844	-41.289%
2024-04-05	75.46	76.0700	75.0800	75.30	-0.146%	823,588	-41.062%
2024-04-04	76.43	76.8500	75.0300	75.41	-0.698%	1,079,627	-41.148%
2024-04-03	76.66	76.8250	75.8000	75.94	-1.415%	1,058,071	-41.559%
2024-04-02	77.54	77.6600	76.8200	77.03	-1.471%	689,008	-42.386%
2024-04-01	79.00	79.2700	78.0500	78.18	-1.387%	803,107	-43.234%
2024-03-28	78.15	79.7700	77.9600	79.28	+1.407%	1,246,476	-44.021%
2024-03-27	77.94	78.7400	77.6300	78.18	+0.969%	871,850	-43.234%
2024-03-26	78.55	78.7800	77.3700	77.43	-1.174%	1,085,880	-42.684%
2024-03-25	79.72	79.8350	78.2500	78.35	-1.484%	1,648,459	-43.357%
2024-03-22	81.24	81.2400	79.5200	79.53	-1.912%	1,895,752	-44.197%
2024-03-21	80.58	81.8500	80.5800	81.08	+1.110%	723,049	-45.264%
2024-03-20	78.54	80.1900	78.5400	80.19	+2.049%	809,202	-44.656%
2024-03-19	78.08	78.9600	78.0700	78.58	+0.166%	868,196	-43.523%
2024-03-18	79.10	79.1800	77.9900	78.45	-0.507%	784,469	-43.429%
2024-03-15	78.25	79.4600	78.2500	78.85	+0.114%	3,315,607	-43.716%
2024-03-14	80.31	80.7500	78.5500	78.76	-2.113%	873,619	-43.652%
2024-03-13	80.52	81.3950	80.4010	80.46	+0.100%	891,191	-44.842%
2024-03-12	79.83	81.1500	79.4500	80.38	+0.450%	883,928	-44.787%
2024-03-11	80.82	81.0000	79.7200	80.02	-1.623%	972,319	-44.539%
2024-03-08	80.65	81.8550	80.4100	81.34	+1.346%	961,178	-45.439%
2024-03-07	79.86	80.6350	79.8400	80.26	+0.779%	930,703	-44.705%
2024-03-06	79.06	79.6700	77.6200	79.64	+1.465%	887,248	-44.274%
2024-03-05	81.37	81.8500	78.3550	78.49	-3.976%	1,358,840	-43.458%
2024-03-04	81.62	83.2475	81.2000	81.74	+1.213%	1,073,169	-45.706%
2024-03-01	80.25	80.7800	79.5000	80.76	+0.448%	582,247	-45.047%
2024-02-29	80.79	81.2700	80.1200	80.40	+0.287%	1,680,943	-44.801%
2024-02-28	80.38	80.8800	79.9500	80.17	-0.951%	784,136	-44.643%
2024-02-27	80.60	81.1400	80.2200	80.94	+0.522%	697,853	-45.169%
2024-02-26	79.86	80.7700	79.4850	80.52	+0.512%	623,661	-44.883%
2024-02-23	79.38	80.2700	79.2400	80.11	+0.818%	622,503	-44.601%
2024-02-22	79.70	79.9800	78.8900	79.46	-0.675%	817,409	-44.148%
2024-02-21	79.88	80.2500	79.2300	80.00	-0.037%	811,826	-44.525%
2024-02-20	80.04	80.8400	79.7800	80.03	-1.002%	821,535	-44.546%
2024-02-16	82.01	82.2400	80.8200	80.84	-1.714%	626,316	-45.101%
2024-02-15	80.96	82.4850	80.9600	82.25	+2.047%	633,070	-46.043%
2024-02-14	81.16	81.1650	79.8000	80.60	+1.142%	959,576	-44.938%
2024-02-13	80.69	81.1100	79.1400	79.69	-2.770%	1,100,861	-44.309%
2024-02-12	81.52	82.9000	81.5200	81.96	+1.011%	687,693	-45.852%
2024-02-09	80.49	81.6200	80.0700	81.14	+0.732%	1,036,468	-45.304%
2024-02-08	79.72	80.5800	79.1200	80.55	+1.346%	818,444	-44.904%
2024-02-07	80.23	80.2350	79.0300	79.48	-0.774%	654,548	-44.162%
2024-02-06	80.01	80.6800	79.5900	80.10	+0.451%	756,609	-44.594%
2024-02-05	80.30	80.4850	78.6100	79.74	-1.385%	955,844	-44.344%
2024-02-02	79.47	81.2500	79.3550	80.86	+1.113%	901,546	-45.115%
2024-02-01	79.68	79.9900	78.2200	79.97	+0.541%	1,350,655	-44.504%
2024-01-31	79.76	81.7500	77.8100	79.54	-2.297%	2,276,990	-44.204%
2024-01-30	80.34	82.0200	79.8000	81.41	+0.234%	2,084,051	-45.486%
2024-01-29	81.66	81.9200	80.9200	81.22	-0.770%	1,126,057	-45.358%
2024-01-26	81.47	82.3550	81.4000	81.85	+0.887%	792,437	-45.779%
2024-01-25	81.26	81.7900	80.9600	81.13	+0.049%	980,088	-45.298%
2024-01-24	81.78	81.8700	80.8350	81.09	-0.221%	1,056,608	-45.271%
2024-01-23	82.45	82.9800	81.1800	81.27	-0.963%	1,103,541	-45.392%
2024-01-22	81.19	82.0700	80.9000	82.06	+1.811%	1,130,511	-45.918%
2024-01-19	80.59	80.9300	79.7100	80.60	+0.236%	1,146,496	-44.938%
2024-01-18	80.12	80.4300	79.4369	80.41	+0.613%	1,132,695	-44.808%
2024-01-17	79.66	80.1100	79.4500	79.92	-0.708%	972,373	-44.469%
2024-01-16	80.07	80.5700	79.3100	80.49	-0.248%	1,381,332	-44.863%
2024-01-12	81.20	81.2000	80.2700	80.69	-0.111%	778,309	-44.999%
2024-01-11	80.55	81.0100	79.6800	80.78	-0.025%	1,344,722	-45.061%
2024-01-10	81.90	82.2799	80.7800	80.80	-1.511%	1,203,129	-45.074%
2024-01-09	82.16	82.4300	81.2100	82.04	-1.453%	780,054	-45.904%
2024-01-08	82.85	83.5900	82.7700	83.25	+0.422%	724,180	-46.691%
2024-01-05	82.53	83.8400	82.1900	82.90	-0.241%	1,404,516	-46.466%
2024-01-04	84.16	84.1600	83.0600	83.10	-1.001%	1,029,785	-46.594%
2024-01-03	85.56	85.5600	83.8300	83.94	-2.520%	711,496	-47.129%
2024-01-02	87.42	87.7800	85.6900	86.11	-2.059%	607,169	-48.461%
2023-12-29	88.00	88.3900	87.4400	87.92	-0.272%	499,794	-49.522%
2023-12-28	87.90	88.3100	87.4100	88.16	+0.170%	491,427	-49.660%
2023-12-27	87.68	88.3600	87.5800	88.01	+0.411%	330,210	-49.574%
2023-12-26	87.45	87.8000	87.1550	87.65	+0.435%	275,719	-49.367%
2023-12-22	87.44	87.8600	86.9200	87.27	+0.518%	371,093	-49.146%
2023-12-21	86.46	86.8950	86.2900	86.82	+0.789%	421,565	-48.883%
2023-12-20	87.42	88.2150	85.9800	86.14	-1.408%	537,860	-48.479%
2023-12-19	87.45	87.8875	86.9500	87.37	+0.195%	676,705	-49.205%
2023-12-18	87.31	87.5300	86.6600	87.20	+0.218%	617,651	-49.106%
2023-12-15	86.32	87.9300	85.7600	87.01	+0.450%	2,067,540	-48.994%
2023-12-14	85.27	86.8700	84.8700	86.62	+2.972%	929,479	-48.765%

document.getElementById("MjC5Mm").onerror = function(){this.style.display='none';}; .dark-mode .VCP5pN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VCP5pN{ color: #333333; background-color: white; border: 2px solid #333333; }RHIRobert Half Inc.stock NYSE

RHI
Robert Half Inc.
stock NYSE