Dark

RHI
Robert Half Inc.
stock NYSE

Market Open

Jul 16, 2026 11:24:27 AM EDT

40.65USD+10.763%(+3.95)1,155,799

40.65Bid 42.70Ask 2.05Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

38.55USD+5.041%(+1.85)5,255

After-hours

Jul 15, 2026 4:00:30 PM EDT

36.70USD+0.014%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	39.0100	40.7900	39.0100	40.6500	+10.763%	1,155,799	0.000%
2026-07-15	35.7200	37.4900	35.4600	36.7000	+2.945%	2,476,131	+10.763%
2026-07-14	34.9600	36.0200	33.9500	35.6500	+0.169%	2,258,707	+14.025%
2026-07-13	32.9900	35.6000	32.8950	35.5900	+9.846%	3,266,950	+14.217%
2026-07-10	33.4600	33.4750	32.3350	32.4000	-0.613%	2,523,893	+25.463%
2026-07-09	32.6500	33.0600	32.0300	32.6000	-1.242%	1,765,328	+24.693%
2026-07-08	34.1100	34.1400	32.8000	33.0100	-5.035%	2,592,709	+23.145%
2026-07-07	33.9100	34.9200	33.5200	34.7600	+4.447%	2,012,624	+16.945%
2026-07-06	33.5900	33.8600	32.8400	33.2800	-0.597%	1,535,500	+22.145%
2026-07-02	33.4500	33.9100	33.0000	33.4800	+1.547%	1,810,510	+21.416%
2026-07-01	31.3700	33.4900	31.3700	32.9700	+7.394%	2,016,166	+23.294%
2026-06-30	31.9500	32.5950	30.3650	30.7000	-5.188%	1,520,269	+32.410%
2026-06-29	33.0000	33.0000	32.0500	32.3800	-1.160%	1,811,812	+25.540%
2026-06-26	30.1400	32.8000	30.1100	32.7600	+8.873%	3,283,832	+24.084%
2026-06-25	30.2100	30.9800	30.0500	30.0900	+0.033%	1,805,132	+35.095%
2026-06-24	29.3300	30.1200	28.6000	30.0800	+2.557%	2,657,810	+35.140%
2026-06-23	29.6300	29.9900	28.9300	29.3300	+0.756%	2,866,881	+38.595%
2026-06-22	30.9500	31.2600	29.0600	29.1100	-7.851%	2,510,780	+39.643%
2026-06-18	32.3500	32.5050	31.1400	31.5900	-2.077%	4,964,033	+28.680%
2026-06-17	32.3000	33.2600	31.8450	32.2600	-0.247%	1,975,241	+26.007%
2026-06-16	32.2700	33.0350	32.0300	32.3400	+0.842%	1,510,629	+25.696%
2026-06-15	32.0200	33.2500	31.7700	32.0700	-1.293%	2,893,739	+26.754%
2026-06-12	31.5000	32.9900	31.0000	32.4900	+2.849%	5,457,475	+25.115%
2026-06-11	30.9700	31.6400	30.5700	31.5900	+1.120%	1,904,574	+28.680%
2026-06-10	30.4800	31.4700	30.4800	31.2400	+1.759%	1,915,721	+30.122%
2026-06-09	30.5300	31.6700	30.3700	30.7000	-0.808%	1,620,004	+32.410%
2026-06-08	31.1000	31.6100	30.5400	30.9500	-0.992%	1,148,656	+31.341%
2026-06-05	32.0700	32.3200	31.0800	31.2600	-1.076%	1,678,246	+30.038%
2026-06-04	30.4000	31.7600	29.9700	31.6000	+6.901%	2,082,700	+28.639%
2026-06-03	29.4300	29.9800	29.1609	29.5600	-1.500%	2,155,508	+37.517%
2026-06-02	30.1600	31.2200	29.8510	30.0100	-3.162%	2,345,058	+35.455%
2026-06-01	29.1600	31.1950	28.9450	30.9900	+5.265%	2,511,400	+31.171%
2026-05-29	28.3900	29.9300	27.8400	29.4400	+3.662%	3,194,313	+38.077%
2026-05-28	27.4900	28.7100	27.0400	28.4000	+4.681%	1,311,525	+43.134%
2026-05-27	26.9900	27.7000	26.6700	27.1300	+0.481%	1,642,682	+49.834%
2026-05-26	27.1800	27.5500	26.7500	27.0000	-1.135%	1,386,471	+50.556%
2026-05-22	26.4400	27.3950	26.3200	27.3100	+0.478%	1,784,036	+48.847%
2026-05-21	26.0900	27.5000	25.5100	27.1800	+3.622%	1,694,772	+49.558%
2026-05-20	25.4400	26.2500	24.5000	26.2300	+2.142%	1,664,942	+54.975%
2026-05-19	26.5900	26.8400	25.4150	25.6800	-1.910%	1,989,306	+58.294%
2026-05-18	25.2900	26.6600	24.8600	26.1800	+4.220%	2,380,699	+55.271%
2026-05-15	24.6400	25.4400	24.3500	25.1200	+1.783%	1,619,862	+61.823%
2026-05-14	25.0100	25.6600	24.6500	24.6800	-0.884%	1,886,043	+64.708%
2026-05-13	25.6400	25.6400	23.5900	24.9000	-4.451%	3,500,706	+63.253%
2026-05-12	26.6800	26.7300	25.2500	26.0600	-1.809%	1,766,652	+55.986%
2026-05-11	27.0200	27.4900	26.1700	26.5400	-1.813%	1,894,871	+53.165%
2026-05-08	27.1000	27.1000	26.1200	27.0300	-1.350%	1,812,696	+50.388%
2026-05-07	26.3800	27.9300	26.3800	27.4000	+4.700%	1,704,368	+48.358%
2026-05-06	26.7600	27.0000	26.1000	26.1700	-2.460%	1,251,224	+55.331%
2026-05-05	26.4000	26.9700	25.9200	26.8300	+1.744%	1,275,060	+51.510%
2026-05-04	26.9600	27.4800	26.2000	26.3700	-2.406%	1,862,594	+54.152%
2026-05-01	27.1300	27.8000	26.7850	27.0200	+1.541%	1,877,435	+50.444%
2026-04-30	26.8000	27.0400	26.2350	26.6100	-2.133%	2,298,199	+52.762%
2026-04-29	27.6300	28.2950	27.1550	27.1900	-1.199%	2,257,117	+49.503%
2026-04-28	26.9300	28.1350	26.7000	27.5200	+5.239%	3,032,218	+47.711%
2026-04-27	25.7900	26.6600	25.6850	26.1500	+2.109%	3,297,749	+55.449%
2026-04-24	26.4500	28.0750	25.1100	25.6100	-5.846%	7,004,660	+58.727%
2026-04-23	28.9000	28.9000	26.7600	27.2000	-7.703%	4,895,428	+49.449%
2026-04-22	28.9100	29.6600	28.7146	29.4700	+1.937%	3,890,771	+37.937%
2026-04-21	29.2000	30.2400	28.8550	28.9100	+3.176%	3,703,934	+40.609%
2026-04-20	27.5800	28.3700	27.3500	28.0200	+2.114%	2,176,951	+45.075%
2026-04-17	26.8500	27.8300	26.7300	27.4400	+3.939%	2,250,934	+48.141%
2026-04-16	27.8200	28.6000	26.2950	26.4000	-4.313%	3,700,508	+53.977%
2026-04-15	25.5000	27.7700	25.5000	27.5900	+8.708%	3,324,214	+47.336%
2026-04-14	25.6900	26.1000	25.1900	25.3800	-1.628%	2,567,263	+60.165%
2026-04-13	23.5600	26.0050	23.3300	25.8000	+9.368%	3,658,587	+57.558%
2026-04-10	24.8300	25.1500	23.1100	23.5900	-4.494%	3,211,981	+72.319%
2026-04-09	23.7100	24.7350	23.0100	24.7000	+2.917%	3,328,958	+64.575%
2026-04-08	24.3800	24.9400	23.8800	24.0000	-0.291%	2,370,005	+69.375%
2026-04-07	24.8700	25.1500	24.0500	24.0700	-3.256%	1,834,001	+68.882%
2026-04-06	25.0800	25.1000	24.3100	24.8800	-1.621%	2,129,165	+63.384%
2026-04-02	24.7500	25.6300	24.2350	25.2900	+2.513%	1,846,086	+60.735%
2026-04-01	25.7700	25.7700	23.8200	24.6700	-2.874%	2,905,123	+64.775%
2026-03-31	25.5200	26.0800	24.9700	25.4000	-1.398%	2,348,767	+60.039%
2026-03-30	25.2100	25.9300	25.0000	25.7600	+3.704%	2,465,510	+57.803%
2026-03-27	24.7900	25.0600	24.3900	24.8400	-0.996%	3,266,044	+63.647%
2026-03-26	24.4800	25.4200	24.4300	25.0900	+2.325%	2,853,262	+62.017%
2026-03-25	24.7600	25.0800	23.7150	24.5200	-0.122%	2,616,394	+65.783%
2026-03-24	24.5100	25.0350	24.2000	24.5500	-1.088%	2,820,969	+65.580%
2026-03-23	23.8400	25.2500	23.3100	24.8200	+6.569%	4,322,192	+63.779%
2026-03-20	22.9200	23.7300	22.7300	23.2900	+1.481%	8,672,909	+74.538%
2026-03-19	22.6900	23.5300	22.4200	22.9500	+0.923%	2,399,389	+77.124%
2026-03-18	22.3500	23.2200	22.1200	22.7400	+0.265%	2,588,457	+78.760%
2026-03-17	22.0000	22.9500	22.0000	22.6800	+3.751%	2,573,842	+79.233%
2026-03-16	22.4500	23.0000	21.8300	21.8600	-2.280%	2,881,658	+85.956%
2026-03-13	23.0500	23.4700	22.2600	22.3700	-1.714%	2,682,801	+81.717%
2026-03-12	23.0700	23.7000	22.6946	22.7600	-1.642%	3,886,978	+78.603%
2026-03-11	23.3300	23.7600	22.7100	23.1400	-0.302%	3,098,500	+75.670%
2026-03-10	24.4800	24.5800	22.7800	23.2100	-3.853%	3,471,982	+75.140%
2026-03-09	24.3400	24.5500	23.2900	24.1400	-2.504%	3,491,546	+68.393%
2026-03-06	24.5400	24.9500	23.5150	24.7600	-0.602%	3,114,868	+64.176%
2026-03-05	24.1100	25.1900	24.1100	24.9100	+2.426%	3,686,989	+63.187%
2026-03-04	24.0600	24.5900	23.7100	24.3200	+0.289%	2,524,030	+67.146%
2026-03-03	23.2800	24.4900	22.9100	24.2500	+2.234%	3,409,574	+67.629%
2026-03-02	23.7500	24.0600	23.2500	23.7200	-2.867%	3,553,481	+71.374%
2026-02-27	24.2900	24.4300	23.4100	24.4200	-1.333%	4,823,047	+66.462%
2026-02-26	23.7000	25.4300	23.5100	24.7500	+4.962%	3,907,230	+64.242%
2026-02-25	23.0000	23.8700	22.3200	23.5800	-0.085%	5,484,485	+72.392%
2026-02-24	23.9400	24.9400	23.5650	23.6000	-0.965%	3,351,473	+72.246%
2026-02-23	25.3800	25.7200	23.8200	23.8300	-7.528%	3,831,625	+70.583%
2026-02-20	26.7300	27.5100	25.7700	25.7700	-3.628%	3,251,952	+57.742%
2026-02-19	25.7400	26.8100	25.5800	26.7400	+3.243%	3,150,007	+52.019%
2026-02-18	24.9400	25.9700	24.9400	25.9000	+4.393%	2,963,979	+56.950%
2026-02-17	24.7200	24.9400	24.3500	24.8100	+0.161%	3,571,127	+63.845%
2026-02-13	25.8600	26.0600	24.4700	24.7700	-2.442%	5,015,570	+64.110%
2026-02-12	27.1000	27.2550	24.4550	25.3900	-6.448%	4,608,521	+60.102%
2026-02-11	29.2700	29.6500	27.0200	27.1400	-7.687%	4,421,392	+49.779%
2026-02-10	29.2400	30.0800	28.8300	29.4000	+0.962%	3,850,590	+38.265%
2026-02-09	31.4300	31.6700	28.9950	29.1200	-7.261%	2,827,334	+39.595%
2026-02-06	31.6400	32.1150	31.3700	31.4000	-0.254%	2,360,925	+29.459%
2026-02-05	33.0400	33.2000	31.4600	31.4800	-4.112%	4,533,112	+29.130%
2026-02-04	31.4000	32.9700	31.1000	32.8300	+4.888%	3,961,637	+23.820%
2026-02-03	33.6600	33.8000	30.7400	31.3000	-8.022%	6,980,626	+29.872%
2026-02-02	34.0500	34.3000	31.6900	34.0300	-1.676%	6,084,523	+19.453%
2026-01-30	32.9600	35.5750	31.4050	34.6100	+27.759%	11,400,973	+17.452%
2026-01-29	27.1500	27.5750	26.6300	27.0900	+0.519%	4,423,329	+50.055%
2026-01-28	27.9000	28.1600	26.8800	26.9500	-2.883%	2,851,984	+50.835%
2026-01-27	28.1200	28.3400	27.4500	27.7500	-2.047%	2,229,587	+46.486%
2026-01-26	28.6400	28.8600	27.8550	28.3300	-0.840%	1,805,719	+43.487%
2026-01-23	28.6600	29.3100	28.3500	28.5700	-0.314%	2,116,900	+42.282%
2026-01-22	28.5100	29.1100	28.2600	28.6600	+1.957%	1,628,827	+41.835%
2026-01-21	27.4900	28.5900	27.3516	28.1100	+3.270%	1,890,063	+44.610%
2026-01-20	27.9900	28.1800	26.7600	27.2200	-3.952%	2,634,551	+49.339%
2026-01-16	28.8200	29.0000	27.8800	28.3400	-2.377%	2,114,142	+43.437%
2026-01-15	28.7300	29.1250	28.3400	29.0300	+1.860%	2,122,048	+40.028%
2026-01-14	27.8600	28.8400	27.8600	28.5000	+2.297%	2,155,428	+42.632%
2026-01-13	28.9900	29.1600	27.5900	27.8600	-4.129%	2,474,648	+45.908%
2026-01-12	29.0100	29.3000	28.6600	29.0600	+0.138%	2,393,318	+39.883%
2026-01-09	28.5100	29.0900	27.6200	29.0200	+1.968%	2,200,015	+40.076%
2026-01-08	27.3000	28.5200	27.3000	28.4600	+2.190%	2,277,344	+42.832%
2026-01-07	27.9500	28.0200	27.3101	27.8500	-0.179%	1,529,957	+45.961%
2026-01-06	26.5700	28.0300	26.5300	27.9000	+4.377%	2,507,073	+45.699%
2026-01-05	27.2900	28.2550	26.6200	26.7300	-2.231%	2,472,109	+52.076%
2026-01-02	27.1900	27.4000	26.4500	27.3400	+0.663%	2,186,877	+48.683%
2025-12-31	27.2800	27.4900	27.0950	27.1600	-1.236%	1,125,846	+49.669%
2025-12-30	27.5500	27.9000	27.4201	27.5000	-0.398%	1,144,399	+47.818%
2025-12-29	27.7200	27.8150	27.3700	27.6100	-0.397%	1,537,353	+47.229%
2025-12-26	27.6100	27.8100	27.2450	27.7200	+0.654%	972,278	+46.645%
2025-12-24	27.3000	27.6200	27.0100	27.5400	+0.990%	551,746	+47.603%
2025-12-23	27.7400	27.8350	27.0300	27.2700	-1.977%	1,756,780	+49.065%
2025-12-22	27.7800	28.4600	27.6500	27.8200	-0.394%	1,621,944	+46.118%
2025-12-19	28.2900	28.4500	27.7250	27.9300	-1.481%	3,022,164	+45.542%
2025-12-18	28.3700	28.8900	28.2610	28.3500	+0.425%	1,859,094	+43.386%
2025-12-17	27.6500	28.4300	27.6500	28.2300	+1.656%	2,000,823	+43.996%
2025-12-16	27.7000	28.1400	27.4250	27.7700	+0.580%	1,823,074	+46.381%
2025-12-15	28.2000	28.4300	27.1900	27.6100	-0.181%	1,804,872	+47.229%
2025-12-12	28.0000	28.3080	27.5000	27.6600	-0.252%	1,394,435	+46.963%
2025-12-11	27.4800	28.0000	27.1650	27.7300	+1.464%	1,523,657	+46.592%
2025-12-10	26.7500	27.3650	26.6000	27.3300	+2.513%	2,561,067	+48.738%
2025-12-09	26.4200	27.0450	26.3200	26.6600	-0.225%	1,617,292	+52.476%
2025-12-08	26.7800	27.1700	26.4575	26.7200	-0.299%	2,049,590	+52.133%
2025-12-05	26.1100	27.1800	26.0000	26.8000	-0.037%	2,002,630	+51.679%
2025-12-04	27.6300	27.6300	26.7700	26.8100	-2.225%	1,596,592	+51.623%
2025-12-03	27.4600	28.0050	27.3200	27.4200	+0.073%	1,711,949	+48.249%
2025-12-02	27.4100	27.8600	27.0701	27.4000	-0.182%	1,668,882	+48.358%
2025-12-01	26.8800	27.7600	26.7600	27.4500	+1.516%	2,503,212	+48.087%
2025-11-28	27.2700	27.5500	27.0300	27.0400	-0.843%	775,865	+50.333%
2025-11-26	27.3300	27.7500	27.1200	27.2700	-0.220%	2,154,717	+49.065%
2025-11-25	26.8900	27.8450	26.7700	27.3300	0.000%	2,076,521	+48.738%
2025-11-24	27.3100	27.4700	26.9150	27.3300	+0.220%	3,388,043	+48.738%
2025-11-21	25.9000	27.6650	25.8750	27.2700	+5.903%	2,327,377	+49.065%
2025-11-20	26.0200	26.6200	25.3600	25.7500	-1.038%	2,082,384	+57.864%
2025-11-19	26.3400	26.6250	25.7600	26.0200	-0.914%	2,393,064	+56.226%
2025-11-18	26.0700	26.5950	25.8600	26.2600	+0.421%	2,565,006	+54.798%
2025-11-17	26.6500	26.7925	25.9600	26.1500	-1.950%	3,010,448	+55.449%
2025-11-14	27.3100	27.5600	26.5500	26.6700	-2.948%	2,752,806	+52.418%
2025-11-13	27.5000	28.2500	27.3300	27.4800	-0.651%	3,087,694	+47.926%
2025-11-12	27.7300	28.2200	27.1400	27.6600	-0.072%	3,637,855	+46.963%
2025-11-11	26.0200	28.0500	25.9500	27.6800	+7.038%	4,976,910	+46.857%
2025-11-10	26.6800	26.8800	25.3800	25.8600	-1.971%	2,197,077	+57.193%
2025-11-07	26.1100	26.7400	25.8300	26.3800	+1.423%	2,741,663	+54.094%
2025-11-06	25.5100	26.3800	25.4100	26.0100	+1.128%	4,056,680	+56.286%
2025-11-05	25.6000	26.1300	25.2900	25.7200	+0.942%	2,300,952	+58.048%
2025-11-04	25.4000	26.2900	25.2500	25.4800	-0.274%	2,340,385	+59.537%
2025-11-03	26.1300	26.2200	25.2200	25.5500	-2.444%	3,843,363	+59.100%
2025-10-31	26.6000	26.6600	26.0501	26.1900	-1.393%	2,526,904	+55.212%
2025-10-30	27.2900	27.4300	26.5000	26.5600	-3.242%	2,910,000	+53.050%
2025-10-29	28.9800	29.0800	27.3850	27.4500	-5.475%	2,563,157	+48.087%
2025-10-28	29.2900	29.3650	28.4000	29.0400	-0.921%	1,838,771	+39.979%
2025-10-27	29.3400	29.3400	28.7400	29.3100	+0.826%	3,395,576	+38.690%
2025-10-24	29.6500	29.7800	28.6600	29.0700	-0.683%	4,060,058	+39.835%
2025-10-23	28.7200	29.4500	26.9900	29.2700	-1.248%	7,038,475	+38.879%
2025-10-22	30.8900	31.0100	29.4800	29.6400	-4.325%	4,286,970	+37.146%
2025-10-21	30.8100	31.5100	30.6100	30.9800	+0.552%	2,222,565	+31.214%
2025-10-20	31.7500	31.8550	30.7400	30.8100	-1.722%	1,519,612	+31.938%
2025-10-17	32.0300	32.3000	30.8450	31.3500	-2.154%	1,459,973	+29.665%
2025-10-16	32.4200	32.7200	31.8350	32.0400	-1.415%	1,830,643	+26.873%
2025-10-15	32.7900	32.9000	31.9800	32.5000	-0.337%	1,338,396	+25.077%
2025-10-14	31.5100	32.7500	31.2500	32.6100	+1.684%	1,436,632	+24.655%
2025-10-13	31.6600	32.2800	31.4600	32.0700	+2.264%	1,401,710	+26.754%
2025-10-10	33.4400	33.5000	31.3200	31.3600	-5.713%	1,494,039	+29.624%
2025-10-09	33.5400	33.6350	33.0000	33.2600	-1.218%	1,746,583	+22.219%
2025-10-08	33.1200	33.7100	32.9850	33.6700	+1.538%	1,057,449	+20.731%
2025-10-07	34.5200	34.6132	33.1204	33.1600	-3.577%	1,394,935	+22.587%
2025-10-06	34.6100	34.9000	34.1300	34.3900	-0.116%	1,620,336	+18.203%
2025-10-03	34.2400	35.1700	34.2400	34.4300	+0.555%	1,340,651	+18.066%
2025-10-02	33.9500	34.5700	33.8100	34.2400	+0.765%	1,414,349	+18.721%
2025-10-01	33.9800	34.5799	33.5400	33.9800	0.000%	1,528,017	+19.629%
2025-09-30	34.1100	34.3900	33.1950	33.9800	-0.875%	1,538,648	+19.629%
2025-09-29	34.3500	34.4200	33.5800	34.2800	+0.764%	1,686,530	+18.582%
2025-09-26	33.4900	34.2400	33.4350	34.0200	+1.583%	1,932,989	+19.489%
2025-09-25	34.5300	34.5300	33.3600	33.4900	-3.292%	1,520,135	+21.380%
2025-09-24	33.8400	34.7600	33.7600	34.6300	+2.486%	2,581,742	+17.384%
2025-09-23	34.9700	35.2400	33.6200	33.7900	-3.181%	1,511,853	+20.302%
2025-09-22	34.2900	34.9600	34.1600	34.9000	+1.247%	2,374,434	+16.476%
2025-09-19	35.1200	35.1650	34.2650	34.4700	-1.823%	3,644,549	+17.929%
2025-09-18	35.0600	35.5250	34.7500	35.1100	+1.094%	1,065,132	+15.779%
2025-09-17	35.4900	36.5200	34.6050	34.7300	-2.169%	1,670,507	+17.046%
2025-09-16	34.9500	35.6600	34.5000	35.5000	+1.487%	1,623,952	+14.507%
2025-09-15	35.8000	36.0045	34.8500	34.9800	-1.298%	1,487,987	+16.209%
2025-09-12	36.4300	36.7000	35.4310	35.4400	-2.611%	996,664	+14.701%
2025-09-11	35.1600	36.4100	34.8500	36.3900	+3.942%	1,439,283	+11.707%
2025-09-10	35.6200	35.8050	34.7102	35.0100	-2.343%	1,514,159	+16.110%
2025-09-09	36.0900	36.3900	35.7700	35.8500	-0.223%	1,186,741	+13.389%
2025-09-08	36.7600	36.9350	35.4450	35.9300	-2.971%	1,483,305	+13.137%
2025-09-05	37.3400	38.1500	36.8000	37.0300	-0.857%	1,168,464	+9.776%
2025-09-04	37.1000	37.4000	36.8055	37.3500	+0.538%	1,021,468	+8.835%
2025-09-03	36.9200	37.5850	36.7500	37.1500	-0.188%	1,993,985	+9.421%
2025-09-02	36.8900	37.5300	36.6200	37.2200	-0.268%	2,074,542	+9.215%
2025-08-29	36.5000	37.3800	36.5000	37.3200	+2.163%	1,875,313	+8.923%
2025-08-28	37.0300	37.2200	36.0700	36.5300	-0.841%	1,056,158	+11.278%
2025-08-27	36.4000	36.9800	36.2751	36.8400	+0.932%	1,965,553	+10.342%
2025-08-26	37.6600	38.0500	36.2100	36.5000	-3.439%	1,645,322	+11.370%
2025-08-25	37.4400	38.0800	37.1300	37.8000	-0.369%	2,261,437	+7.540%
2025-08-22	36.2900	38.2800	36.2000	37.9400	+5.506%	2,027,175	+7.143%
2025-08-21	36.3700	36.5150	35.7600	35.9600	-1.936%	1,135,727	+13.042%
2025-08-20	36.6300	37.2800	36.5500	36.6700	+0.191%	1,784,892	+10.854%
2025-08-19	36.2000	37.1000	36.0684	36.6000	+2.206%	1,566,732	+11.066%
2025-08-18	36.2800	36.3300	35.7200	35.8100	-1.431%	1,276,086	+13.516%
2025-08-15	36.4100	36.8000	35.9500	36.3300	+0.221%	1,629,646	+11.891%
2025-08-14	36.2000	36.5700	35.4850	36.2500	-1.118%	2,332,855	+12.138%
2025-08-13	35.0200	36.6600	34.6700	36.6600	+5.284%	2,867,965	+10.884%
2025-08-12	33.7800	34.8400	33.5400	34.8200	+3.385%	1,982,244	+16.743%
2025-08-11	34.1100	34.6600	33.1800	33.6800	-1.520%	2,428,449	+20.695%
2025-08-08	34.4200	34.7000	34.0600	34.2000	-0.581%	1,374,344	+18.860%
2025-08-07	35.0100	35.3100	34.2600	34.4000	-0.750%	1,912,438	+18.169%
2025-08-06	35.3500	35.3550	34.5100	34.6600	-1.590%	1,815,824	+17.282%
2025-08-05	35.5400	35.6771	34.9600	35.2200	-0.085%	2,130,335	+15.417%
2025-08-04	35.3900	35.7400	35.1300	35.2500	-0.255%	1,753,862	+15.319%
2025-08-01	36.4100	36.5400	35.2150	35.3400	-4.254%	2,084,255	+15.025%
2025-07-31	37.0700	37.6050	36.8350	36.9100	-1.442%	2,075,965	+10.133%
2025-07-30	38.5200	38.8600	36.9600	37.4500	-2.449%	2,541,926	+8.545%
2025-07-29	39.3200	39.4500	38.3400	38.3900	-2.786%	1,456,729	+5.887%
2025-07-28	39.9100	40.3750	39.4900	39.4900	-0.804%	1,431,585	+2.937%
2025-07-25	40.3900	40.3900	38.9000	39.8100	-0.075%	1,872,402	+2.110%
2025-07-24	42.6500	42.6500	39.1800	39.8400	-6.038%	3,554,542	+2.033%
2025-07-23	42.9500	43.2600	42.3900	42.4000	-0.633%	2,744,547	-4.127%
2025-07-22	41.9600	42.8950	41.8100	42.6700	+2.081%	1,961,467	-4.734%
2025-07-21	42.0900	42.3950	41.7450	41.8000	-0.143%	1,740,961	-2.751%
2025-07-18	42.3800	42.7800	41.6500	41.8600	-0.688%	1,659,613	-2.891%
2025-07-17	41.6400	43.2750	41.3400	42.1500	+2.356%	2,065,766	-3.559%
2025-07-16	40.1800	41.2100	39.8500	41.1800	+2.899%	2,394,190	-1.287%
2025-07-15	41.4700	41.4700	40.0000	40.0200	-2.770%	2,179,004	+1.574%
2025-07-14	41.7900	41.8700	40.8650	41.1600	-2.140%	1,871,459	-1.239%
2025-07-11	42.4300	42.8800	41.8550	42.0600	-2.004%	1,024,923	-3.352%
2025-07-10	42.9200	43.6900	42.6600	42.9200	+0.047%	1,895,755	-5.289%
2025-07-09	42.7600	42.9800	42.1200	42.9000	+0.870%	2,361,290	-5.245%
2025-07-08	41.1600	43.0350	40.8500	42.5300	+3.328%	5,760,528	-4.420%
2025-07-07	42.5000	42.7600	40.8300	41.1600	-3.944%	2,068,985	-1.239%
2025-07-03	43.2700	43.3500	42.5800	42.8500	-0.418%	915,157	-5.134%
2025-07-02	43.1200	43.2950	42.3500	43.0300	+0.420%	2,659,359	-5.531%
2025-07-01	40.8200	43.8200	40.7750	42.8500	+4.385%	3,258,174	-5.134%
2025-06-30	41.2700	41.4450	40.8700	41.0500	-0.653%	1,395,667	-0.974%
2025-06-27	41.7400	41.8450	40.8950	41.3200	-0.217%	3,038,462	-1.621%
2025-06-26	41.1800	41.7300	40.5600	41.4100	+1.296%	2,034,803	-1.835%
2025-06-25	41.3100	41.3100	40.4150	40.8800	-1.065%	1,880,841	-0.563%
2025-06-24	40.8700	41.3400	40.3100	41.3200	+2.379%	1,868,023	-1.621%
2025-06-23	40.3000	40.5700	39.6100	40.3600	+0.124%	3,647,418	+0.719%
2025-06-20	41.3600	41.5900	39.9800	40.3100	-2.492%	5,462,904	+0.843%
2025-06-18	42.3000	42.6400	41.2300	41.3400	-2.084%	1,975,722	-1.669%
2025-06-17	42.8300	43.2500	42.1000	42.2200	-2.336%	1,053,084	-3.719%
2025-06-16	43.2400	43.3800	42.3500	43.2300	+1.360%	1,418,758	-5.968%
2025-06-13	43.1000	43.6200	42.5100	42.6500	-2.603%	1,609,575	-4.689%
2025-06-12	43.5500	44.0800	43.1400	43.7900	-0.477%	1,040,871	-7.171%
2025-06-11	45.1400	45.1650	43.5400	44.0000	-1.698%	1,629,155	-7.614%
2025-06-10	44.9800	45.6700	44.4000	44.7600	+0.584%	3,014,462	-9.182%
2025-06-09	44.8400	44.9500	44.1900	44.5000	+0.270%	1,796,053	-8.652%
2025-06-06	44.1500	44.3900	43.4900	44.3800	+1.859%	1,908,133	-8.405%
2025-06-05	44.5500	44.7820	43.4700	43.5700	-2.331%	3,327,619	-6.702%
2025-06-04	44.7500	45.1100	44.5200	44.6100	-0.535%	1,228,760	-8.877%
2025-06-03	44.7600	45.1700	43.8900	44.8500	+0.089%	1,585,659	-9.365%
2025-06-02	45.6600	45.7650	44.4300	44.8100	-2.140%	1,266,920	-9.284%
2025-05-30	46.1400	46.2100	45.0300	45.7900	-1.357%	1,110,107	-11.225%
2025-05-29	46.2400	46.6900	45.7895	46.4200	+1.089%	1,165,429	-12.430%
2025-05-28	46.6800	46.6800	45.7150	45.9200	-1.290%	844,275	-11.476%
2025-05-27	46.2100	46.6300	45.3601	46.5200	+2.670%	1,085,580	-12.618%
2025-05-23	44.5700	45.4000	44.4250	45.3100	-1.735%	1,124,969	-10.285%
2025-05-22	45.4700	46.1400	45.0800	46.1100	+1.163%	1,266,135	-11.841%
2025-05-21	46.6000	46.9300	45.5400	45.5800	-3.677%	1,275,072	-10.816%
2025-05-20	47.8600	48.1000	47.3100	47.3200	-1.744%	1,145,462	-14.096%
2025-05-19	47.1900	48.2000	47.0200	48.1600	+0.354%	988,730	-15.594%
2025-05-16	47.3700	48.1900	46.8301	47.9900	+1.695%	1,016,515	-15.295%
2025-05-15	46.9400	47.4800	46.9400	47.1900	-0.296%	868,515	-13.859%
2025-05-14	47.4200	47.5300	46.6600	47.3300	-0.755%	900,555	-14.114%
2025-05-13	48.2800	48.2800	47.5400	47.6900	-1.038%	898,586	-14.762%
2025-05-12	46.9100	48.5400	46.8600	48.1900	+7.519%	1,836,710	-15.646%
2025-05-09	45.3500	45.6000	44.5000	44.8200	-1.125%	729,717	-9.304%
2025-05-08	43.8500	45.5600	43.5600	45.3300	+4.471%	941,342	-10.324%
2025-05-07	43.6500	44.2000	42.6400	43.3900	+0.046%	1,381,565	-6.315%
2025-05-06	43.7100	44.2200	43.3100	43.3700	-1.454%	1,001,966	-6.272%
2025-05-05	44.7100	45.2000	43.9900	44.0100	-3.083%	910,689	-7.635%
2025-05-02	44.5400	45.6700	44.5400	45.4100	+2.137%	1,065,977	-10.482%
2025-05-01	44.4700	45.0500	44.0100	44.4600	+0.361%	1,468,202	-8.570%
2025-04-30	43.8400	44.3400	43.0600	44.3000	+0.090%	2,151,174	-8.239%
2025-04-29	44.3000	44.8950	44.0200	44.2600	-0.383%	1,709,000	-8.156%
2025-04-28	44.2900	45.2300	43.7000	44.4300	+0.954%	2,331,343	-8.508%
2025-04-25	44.8300	45.1000	43.2500	44.0100	-2.222%	4,014,252	-7.635%
2025-04-24	42.5200	45.0900	40.0000	45.0100	-3.100%	7,611,139	-9.687%
2025-04-23	47.9800	48.4700	46.3700	46.4500	+0.476%	1,849,010	-12.487%
2025-04-22	45.5600	46.2800	45.2100	46.2300	+2.437%	2,562,675	-12.070%
2025-04-21	44.9900	45.2200	44.3050	45.1300	-0.638%	2,541,004	-9.927%
2025-04-17	46.5300	47.3200	45.1600	45.4200	-5.316%	2,995,106	-10.502%
2025-04-16	48.2600	48.6300	47.5300	47.9700	-0.765%	934,374	-15.260%
2025-04-15	49.4200	49.7300	47.9850	48.3400	-3.184%	1,450,099	-15.908%
2025-04-14	50.3800	50.3800	49.1800	49.9300	+1.052%	908,163	-18.586%
2025-04-11	48.7100	49.5000	47.3400	49.4100	+1.876%	1,060,482	-17.729%
2025-04-10	50.2200	50.5500	47.1900	48.5000	-5.807%	1,502,998	-16.186%
2025-04-09	46.0000	51.5500	45.6100	51.4900	+11.137%	2,087,190	-21.053%
2025-04-08	48.7800	48.8100	45.9350	46.3300	-2.071%	1,605,519	-12.260%
2025-04-07	46.7100	49.3700	44.9700	47.3100	-2.272%	1,822,565	-14.077%
2025-04-04	50.0000	50.0300	47.3700	48.4100	-5.004%	1,984,448	-16.030%
2025-04-03	52.8600	53.3200	50.7550	50.9600	-6.854%	1,198,653	-20.232%
2025-04-02	53.7500	55.2400	53.6950	54.7100	+1.315%	833,649	-25.699%
2025-04-01	54.4800	54.8100	53.7421	54.0000	-1.008%	858,234	-24.722%
2025-03-31	53.5300	54.7900	53.2650	54.5500	+1.244%	1,154,864	-25.481%
2025-03-28	54.6400	54.8450	53.6800	53.8800	-2.108%	1,128,166	-24.555%
2025-03-27	53.9700	55.1400	53.6535	55.0400	+2.058%	1,122,579	-26.145%
2025-03-26	53.5900	54.3600	53.2075	53.9300	+0.936%	1,106,758	-24.625%
2025-03-25	54.7800	54.9600	53.1300	53.4300	-2.642%	1,005,232	-23.919%
2025-03-24	53.9300	55.1900	53.9250	54.8800	+3.274%	1,239,115	-25.929%
2025-03-21	53.6400	53.7050	52.5200	53.1400	-1.300%	4,784,142	-23.504%
2025-03-20	54.1000	54.4950	53.7800	53.8400	-1.211%	1,427,077	-24.499%
2025-03-19	54.1800	55.0800	53.8800	54.5000	+0.814%	1,644,444	-25.413%
2025-03-18	53.1800	54.2090	52.9200	54.0600	+1.028%	1,169,447	-24.806%
2025-03-17	52.8300	53.7100	52.8000	53.5100	+0.810%	1,325,443	-24.033%
2025-03-14	52.2500	53.2000	52.1900	53.0800	+2.156%	1,299,884	-23.417%
2025-03-13	52.8200	53.2700	51.5500	51.9600	-2.073%	1,031,496	-21.767%
2025-03-12	54.1400	54.4200	52.5500	53.0600	-2.013%	1,458,250	-23.389%
2025-03-11	54.4600	54.9400	53.7200	54.1500	-0.587%	1,560,575	-24.931%
2025-03-10	54.9000	56.2800	53.9400	54.4700	-0.511%	3,052,807	-25.372%
2025-03-07	54.7400	55.2400	53.5300	54.7500	-0.815%	1,895,057	-25.753%
2025-03-06	54.9100	55.5600	54.2356	55.2000	-0.451%	1,425,187	-26.359%
2025-03-05	54.9800	55.7591	54.5200	55.4500	+0.855%	1,383,818	-26.691%
2025-03-04	55.9100	56.4099	54.9100	54.9800	-2.483%	2,038,426	-26.064%
2025-03-03	59.0900	59.6100	56.0200	56.3800	-4.586%	1,604,456	-27.900%
2025-02-28	58.4200	59.3450	58.0950	59.0900	+1.095%	1,524,285	-31.207%
2025-02-27	59.2300	59.8399	58.4100	58.4500	-1.781%	1,038,307	-30.453%
2025-02-26	59.6300	61.1600	58.7750	59.5100	-0.201%	1,988,147	-31.692%
2025-02-25	59.7200	60.3700	59.6100	59.6300	-1.422%	1,091,598	-31.830%
2025-02-24	59.9000	60.8200	59.0550	60.4900	+0.817%	1,197,698	-32.799%
2025-02-21	60.2500	60.5700	59.6000	60.0000	-0.050%	1,558,777	-32.250%
2025-02-20	60.3300	60.4200	59.7600	60.0300	-0.613%	814,015	-32.284%
2025-02-19	59.2200	60.7700	59.1100	60.4000	+1.054%	827,867	-32.699%
2025-02-18	60.4300	60.7100	59.1673	59.7700	-0.632%	1,161,153	-31.989%
2025-02-14	58.7300	60.5100	58.4500	60.1500	+3.067%	1,592,385	-32.419%
2025-02-13	58.3500	58.9200	57.9600	58.3600	+0.812%	1,069,985	-30.346%
2025-02-12	58.5700	59.2400	57.8750	57.8900	-2.345%	914,632	-29.781%
2025-02-11	58.8700	59.8300	58.5700	59.2800	-0.185%	1,297,942	-31.427%
2025-02-10	60.7400	60.9300	59.2100	59.3900	+0.118%	1,179,108	-31.554%
2025-02-07	60.9400	60.9700	59.2700	59.3200	-2.273%	1,161,524	-31.473%
2025-02-06	62.0400	62.4400	60.4900	60.7000	-2.160%	1,028,920	-33.031%
2025-02-05	63.2700	63.6100	61.7100	62.0400	-1.602%	1,159,290	-34.478%
2025-02-04	63.1300	63.7300	62.8500	63.0500	-0.474%	1,031,420	-35.527%
2025-02-03	63.6700	64.7100	62.4716	63.3500	-2.223%	1,388,624	-35.833%
2025-01-31	65.2600	66.2500	64.5900	64.7900	+0.310%	3,487,588	-37.259%
2025-01-30	64.8600	66.7400	63.0800	64.5900	-6.594%	4,413,242	-37.065%
2025-01-29	70.1300	70.3500	68.3700	69.1500	-1.678%	1,987,083	-41.215%
2025-01-28	70.5200	71.2450	70.1400	70.3300	+0.214%	999,679	-42.201%
2025-01-27	70.1800	70.3700	69.0700	70.1800	+0.429%	1,437,867	-42.078%
2025-01-24	70.4800	70.8300	69.8200	69.8800	-0.879%	898,890	-41.829%

document.getElementById("SSB0CB").onerror = function(){this.style.display='none';}; .dark-mode .BCpTZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCpTZY{ color: #333333; background-color: white; border: 2px solid #333333; }RHIRobert Half Inc.stock NYSE

RHI
Robert Half Inc.
stock NYSE