Dark

RHI
Robert Half Inc.
stock NYSE

At Close

Aug 31, 2026 3:59:58 PM EDT

45.31USD0.000%(0.00)2,505,721

42.37Bid 47.29Ask 4.92Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

45.10USD-0.475%(-0.21)39

After-hours

Aug 31, 2026 4:10:30 PM EDT

45.34USD+0.066%(+0.03)420,724

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	45.2100	45.5000	44.8100	45.3100	0.000%	2,505,721	0.000%
2026-08-28	44.5100	45.8800	44.3700	45.3100	+0.756%	1,083,903	0.000%
2026-08-27	44.4100	45.3950	44.3650	44.9700	+0.965%	1,027,967	+0.756%
2026-08-26	44.3300	44.6500	44.0450	44.5400	-0.802%	2,754,980	+1.729%
2026-08-25	43.7600	45.0300	43.7500	44.9000	-0.488%	3,942,990	+0.913%
2026-08-24	45.4500	46.6990	45.0200	45.1200	+0.827%	3,351,935	+0.421%
2026-08-21	43.8800	45.8300	43.7850	44.7500	+1.983%	2,324,502	+1.251%
2026-08-20	43.2000	44.4400	43.0100	43.8800	+0.781%	1,633,146	+3.259%
2026-08-19	43.7600	45.3200	43.2800	43.5400	-0.503%	1,879,659	+4.065%
2026-08-18	42.8800	44.0400	42.6900	43.7600	+3.037%	1,745,753	+3.542%
2026-08-17	42.6900	43.0300	42.1800	42.4700	-1.735%	2,019,092	+6.687%
2026-08-14	44.3500	44.4661	42.6400	43.2200	-1.279%	1,817,084	+4.836%
2026-08-13	41.8400	43.8600	41.5700	43.7800	+5.367%	1,923,901	+3.495%
2026-08-12	41.3900	41.8750	40.8200	41.5500	-1.400%	939,398	+9.049%
2026-08-11	42.0200	42.9200	41.6150	42.1400	-1.265%	1,137,597	+7.523%
2026-08-10	41.8900	42.6900	41.7150	42.6800	-0.140%	1,119,987	+6.162%
2026-08-07	40.9150	44.1800	40.5700	42.7400	+5.064%	1,971,467	+6.013%
2026-08-06	40.4000	41.3600	40.0000	40.6800	+0.321%	1,784,185	+11.382%
2026-08-05	41.0600	41.1700	39.9700	40.5500	-1.073%	1,249,184	+11.739%
2026-08-04	37.3400	41.0700	37.3400	40.9900	+5.835%	2,612,637	+10.539%
2026-08-03	38.5300	39.7600	38.0900	38.7300	+2.460%	1,218,186	+16.989%
2026-07-31	36.7100	38.2700	36.1400	37.8000	+1.504%	2,091,503	+19.868%
2026-07-30	39.2200	39.2900	36.6600	37.2400	-7.202%	3,028,793	+21.670%
2026-07-29	39.6100	41.0300	39.3900	40.1300	+1.621%	2,254,655	+12.908%
2026-07-28	40.1300	41.4000	39.2300	39.4900	-0.629%	4,809,843	+14.738%
2026-07-27	36.4000	39.9000	36.4000	39.7400	+12.610%	3,510,953	+14.016%
2026-07-24	36.8000	38.4105	34.7700	35.2900	-6.764%	4,301,877	+28.393%
2026-07-23	41.2000	41.2799	37.6300	37.8500	-7.002%	4,383,370	+19.709%
2026-07-22	41.3200	41.8300	40.3500	40.7000	-1.118%	2,787,074	+11.327%
2026-07-21	40.7900	42.2500	40.5800	41.1600	-1.602%	1,610,629	+10.083%
2026-07-20	40.6200	42.1700	40.5300	41.8300	+0.072%	1,910,357	+8.319%
2026-07-17	41.9900	42.0900	40.6600	41.8000	+1.137%	1,949,434	+8.397%
2026-07-16	38.7700	41.7700	38.7700	41.3300	+12.616%	3,832,583	+9.630%
2026-07-15	35.7200	37.4900	35.4600	36.7000	+2.945%	2,476,131	+23.460%
2026-07-14	34.9600	36.0200	33.9500	35.6500	+0.169%	2,258,707	+27.097%
2026-07-13	32.9900	35.6000	32.8950	35.5900	+9.846%	3,266,950	+27.311%
2026-07-10	33.4600	33.4750	32.3350	32.4000	-0.613%	2,523,893	+39.846%
2026-07-09	32.6500	33.0600	32.0300	32.6000	-1.242%	1,765,328	+38.988%
2026-07-08	34.1100	34.1400	32.8000	33.0100	-5.035%	2,592,709	+37.261%
2026-07-07	33.9100	34.9200	33.5200	34.7600	+4.447%	2,012,624	+30.351%
2026-07-06	33.5900	33.8600	32.8400	33.2800	-0.597%	1,535,500	+36.148%
2026-07-02	33.4500	33.9100	33.0000	33.4800	+1.547%	1,810,510	+35.335%
2026-07-01	31.3700	33.4900	31.3700	32.9700	+7.394%	2,016,166	+37.428%
2026-06-30	31.9500	32.5950	30.3650	30.7000	-5.188%	1,520,269	+47.590%
2026-06-29	33.0000	33.0000	32.0500	32.3800	-1.160%	1,811,812	+39.932%
2026-06-26	30.1400	32.8000	30.1100	32.7600	+8.873%	3,283,832	+38.309%
2026-06-25	30.2100	30.9800	30.0500	30.0900	+0.033%	1,805,132	+50.582%
2026-06-24	29.3300	30.1200	28.6000	30.0800	+2.557%	2,657,810	+50.632%
2026-06-23	29.6300	29.9900	28.9300	29.3300	+0.756%	2,866,881	+54.483%
2026-06-22	30.9500	31.2600	29.0600	29.1100	-7.851%	2,510,780	+55.651%
2026-06-18	32.3500	32.5050	31.1400	31.5900	-2.077%	4,964,033	+43.431%
2026-06-17	32.3000	33.2600	31.8450	32.2600	-0.247%	1,975,241	+40.453%
2026-06-16	32.2700	33.0350	32.0300	32.3400	+0.842%	1,510,629	+40.105%
2026-06-15	32.0200	33.2500	31.7700	32.0700	-1.293%	2,893,739	+41.285%
2026-06-12	31.5000	32.9900	31.0000	32.4900	+2.849%	5,457,475	+39.458%
2026-06-11	30.9700	31.6400	30.5700	31.5900	+1.120%	1,904,574	+43.431%
2026-06-10	30.4800	31.4700	30.4800	31.2400	+1.759%	1,915,721	+45.038%
2026-06-09	30.5300	31.6700	30.3700	30.7000	-0.808%	1,620,004	+47.590%
2026-06-08	31.1000	31.6100	30.5400	30.9500	-0.992%	1,148,656	+46.397%
2026-06-05	32.0700	32.3200	31.0800	31.2600	-1.076%	1,678,246	+44.946%
2026-06-04	30.4000	31.7600	29.9700	31.6000	+6.901%	2,082,700	+43.386%
2026-06-03	29.4300	29.9800	29.1609	29.5600	-1.500%	2,155,508	+53.281%
2026-06-02	30.1600	31.2200	29.8510	30.0100	-3.162%	2,345,058	+50.983%
2026-06-01	29.1600	31.1950	28.9450	30.9900	+5.265%	2,511,400	+46.208%
2026-05-29	28.3900	29.9300	27.8400	29.4400	+3.662%	3,194,313	+53.906%
2026-05-28	27.4900	28.7100	27.0400	28.4000	+4.681%	1,311,525	+59.542%
2026-05-27	26.9900	27.7000	26.6700	27.1300	+0.481%	1,642,682	+67.011%
2026-05-26	27.1800	27.5500	26.7500	27.0000	-1.135%	1,386,471	+67.815%
2026-05-22	26.4400	27.3950	26.3200	27.3100	+0.478%	1,784,036	+65.910%
2026-05-21	26.0900	27.5000	25.5100	27.1800	+3.622%	1,694,772	+66.703%
2026-05-20	25.4400	26.2500	24.5000	26.2300	+2.142%	1,664,942	+72.741%
2026-05-19	26.5900	26.8400	25.4150	25.6800	-1.910%	1,989,306	+76.441%
2026-05-18	25.2900	26.6600	24.8600	26.1800	+4.220%	2,380,699	+73.071%
2026-05-15	24.6400	25.4400	24.3500	25.1200	+1.783%	1,619,862	+80.374%
2026-05-14	25.0100	25.6600	24.6500	24.6800	-0.884%	1,886,043	+83.590%
2026-05-13	25.6400	25.6400	23.5900	24.9000	-4.451%	3,500,706	+81.968%
2026-05-12	26.6800	26.7300	25.2500	26.0600	-1.809%	1,766,652	+73.868%
2026-05-11	27.0200	27.4900	26.1700	26.5400	-1.813%	1,894,871	+70.723%
2026-05-08	27.1000	27.1000	26.1200	27.0300	-1.350%	1,812,696	+67.629%
2026-05-07	26.3800	27.9300	26.3800	27.4000	+4.700%	1,704,368	+65.365%
2026-05-06	26.7600	27.0000	26.1000	26.1700	-2.460%	1,251,224	+73.137%
2026-05-05	26.4000	26.9700	25.9200	26.8300	+1.744%	1,275,060	+68.878%
2026-05-04	26.9600	27.4800	26.2000	26.3700	-2.406%	1,862,594	+71.824%
2026-05-01	27.1300	27.8000	26.7850	27.0200	+1.541%	1,877,435	+67.691%
2026-04-30	26.8000	27.0400	26.2350	26.6100	-2.133%	2,298,199	+70.274%
2026-04-29	27.6300	28.2950	27.1550	27.1900	-1.199%	2,257,117	+66.642%
2026-04-28	26.9300	28.1350	26.7000	27.5200	+5.239%	3,032,218	+64.644%
2026-04-27	25.7900	26.6600	25.6850	26.1500	+2.109%	3,297,749	+73.270%
2026-04-24	26.4500	28.0750	25.1100	25.6100	-5.846%	7,004,660	+76.923%
2026-04-23	28.9000	28.9000	26.7600	27.2000	-7.703%	4,895,428	+66.581%
2026-04-22	28.9100	29.6600	28.7146	29.4700	+1.937%	3,890,771	+53.750%
2026-04-21	29.2000	30.2400	28.8550	28.9100	+3.176%	3,703,934	+56.728%
2026-04-20	27.5800	28.3700	27.3500	28.0200	+2.114%	2,176,951	+61.706%
2026-04-17	26.8500	27.8300	26.7300	27.4400	+3.939%	2,250,934	+65.124%
2026-04-16	27.8200	28.6000	26.2950	26.4000	-4.313%	3,700,508	+71.629%
2026-04-15	25.5000	27.7700	25.5000	27.5900	+8.708%	3,324,214	+64.226%
2026-04-14	25.6900	26.1000	25.1900	25.3800	-1.628%	2,567,263	+78.526%
2026-04-13	23.5600	26.0050	23.3300	25.8000	+9.368%	3,658,587	+75.620%
2026-04-10	24.8300	25.1500	23.1100	23.5900	-4.494%	3,211,981	+92.073%
2026-04-09	23.7100	24.7350	23.0100	24.7000	+2.917%	3,328,958	+83.441%
2026-04-08	24.3800	24.9400	23.8800	24.0000	-0.291%	2,370,005	+88.792%
2026-04-07	24.8700	25.1500	24.0500	24.0700	-3.256%	1,834,001	+88.243%
2026-04-06	25.0800	25.1000	24.3100	24.8800	-1.621%	2,129,165	+82.114%
2026-04-02	24.7500	25.6300	24.2350	25.2900	+2.513%	1,846,086	+79.162%
2026-04-01	25.7700	25.7700	23.8200	24.6700	-2.874%	2,905,123	+83.664%
2026-03-31	25.5200	26.0800	24.9700	25.4000	-1.398%	2,348,767	+78.386%
2026-03-30	25.2100	25.9300	25.0000	25.7600	+3.704%	2,465,510	+75.893%
2026-03-27	24.7900	25.0600	24.3900	24.8400	-0.996%	3,266,044	+82.407%
2026-03-26	24.4800	25.4200	24.4300	25.0900	+2.325%	2,853,262	+80.590%
2026-03-25	24.7600	25.0800	23.7150	24.5200	-0.122%	2,616,394	+84.788%
2026-03-24	24.5100	25.0350	24.2000	24.5500	-1.088%	2,820,969	+84.562%
2026-03-23	23.8400	25.2500	23.3100	24.8200	+6.569%	4,322,192	+82.554%
2026-03-20	22.9200	23.7300	22.7300	23.2900	+1.481%	8,672,909	+94.547%
2026-03-19	22.6900	23.5300	22.4200	22.9500	+0.923%	2,399,389	+97.429%
2026-03-18	22.3500	23.2200	22.1200	22.7400	+0.265%	2,588,457	+99.252%
2026-03-17	22.0000	22.9500	22.0000	22.6800	+3.751%	2,573,842	+99.780%
2026-03-16	22.4500	23.0000	21.8300	21.8600	-2.280%	2,881,658	+107.274%
2026-03-13	23.0500	23.4700	22.2600	22.3700	-1.714%	2,682,801	+102.548%
2026-03-12	23.0700	23.7000	22.6946	22.7600	-1.642%	3,886,978	+99.077%
2026-03-11	23.3300	23.7600	22.7100	23.1400	-0.302%	3,098,500	+95.808%
2026-03-10	24.4800	24.5800	22.7800	23.2100	-3.853%	3,471,982	+95.218%
2026-03-09	24.3400	24.5500	23.2900	24.1400	-2.504%	3,491,546	+87.697%
2026-03-06	24.5400	24.9500	23.5150	24.7600	-0.602%	3,114,868	+82.997%
2026-03-05	24.1100	25.1900	24.1100	24.9100	+2.426%	3,686,989	+81.895%
2026-03-04	24.0600	24.5900	23.7100	24.3200	+0.289%	2,524,030	+86.308%
2026-03-03	23.2800	24.4900	22.9100	24.2500	+2.234%	3,409,574	+86.845%
2026-03-02	23.7500	24.0600	23.2500	23.7200	-2.867%	3,553,481	+91.020%
2026-02-27	24.2900	24.4300	23.4100	24.4200	-1.333%	4,823,047	+85.545%
2026-02-26	23.7000	25.4300	23.5100	24.7500	+4.962%	3,907,230	+83.071%
2026-02-25	23.0000	23.8700	22.3200	23.5800	-0.085%	5,484,485	+92.154%
2026-02-24	23.9400	24.9400	23.5650	23.6000	-0.965%	3,351,473	+91.992%
2026-02-23	25.3800	25.7200	23.8200	23.8300	-7.528%	3,831,625	+90.138%
2026-02-20	26.7300	27.5100	25.7700	25.7700	-3.628%	3,251,952	+75.825%
2026-02-19	25.7400	26.8100	25.5800	26.7400	+3.243%	3,150,007	+69.447%
2026-02-18	24.9400	25.9700	24.9400	25.9000	+4.393%	2,963,979	+74.942%
2026-02-17	24.7200	24.9400	24.3500	24.8100	+0.161%	3,571,127	+82.628%
2026-02-13	25.8600	26.0600	24.4700	24.7700	-2.442%	5,015,570	+82.923%
2026-02-12	27.1000	27.2550	24.4550	25.3900	-6.448%	4,608,521	+78.456%
2026-02-11	29.2700	29.6500	27.0200	27.1400	-7.687%	4,421,392	+66.949%
2026-02-10	29.2400	30.0800	28.8300	29.4000	+0.962%	3,850,590	+54.116%
2026-02-09	31.4300	31.6700	28.9950	29.1200	-7.261%	2,827,334	+55.598%
2026-02-06	31.6400	32.1150	31.3700	31.4000	-0.254%	2,360,925	+44.299%
2026-02-05	33.0400	33.2000	31.4600	31.4800	-4.112%	4,533,112	+43.933%
2026-02-04	31.4000	32.9700	31.1000	32.8300	+4.888%	3,961,637	+38.014%
2026-02-03	33.6600	33.8000	30.7400	31.3000	-8.022%	6,980,626	+44.760%
2026-02-02	34.0500	34.3000	31.6900	34.0300	-1.676%	6,084,523	+33.147%
2026-01-30	32.9600	35.5750	31.4050	34.6100	+27.759%	11,400,973	+30.916%
2026-01-29	27.1500	27.5750	26.6300	27.0900	+0.519%	4,423,329	+67.257%
2026-01-28	27.9000	28.1600	26.8800	26.9500	-2.883%	2,851,984	+68.126%
2026-01-27	28.1200	28.3400	27.4500	27.7500	-2.047%	2,229,587	+63.279%
2026-01-26	28.6400	28.8600	27.8550	28.3300	-0.840%	1,805,719	+59.936%
2026-01-23	28.6600	29.3100	28.3500	28.5700	-0.314%	2,116,900	+58.593%
2026-01-22	28.5100	29.1100	28.2600	28.6600	+1.957%	1,628,827	+58.095%
2026-01-21	27.4900	28.5900	27.3516	28.1100	+3.270%	1,890,063	+61.188%
2026-01-20	27.9900	28.1800	26.7600	27.2200	-3.952%	2,634,551	+66.458%
2026-01-16	28.8200	29.0000	27.8800	28.3400	-2.377%	2,114,142	+59.880%
2026-01-15	28.7300	29.1250	28.3400	29.0300	+1.860%	2,122,048	+56.080%
2026-01-14	27.8600	28.8400	27.8600	28.5000	+2.297%	2,155,428	+58.982%
2026-01-13	28.9900	29.1600	27.5900	27.8600	-4.129%	2,474,648	+62.635%
2026-01-12	29.0100	29.3000	28.6600	29.0600	+0.138%	2,393,318	+55.919%
2026-01-09	28.5100	29.0900	27.6200	29.0200	+1.968%	2,200,015	+56.134%
2026-01-08	27.3000	28.5200	27.3000	28.4600	+2.190%	2,277,344	+59.206%
2026-01-07	27.9500	28.0200	27.3101	27.8500	-0.179%	1,529,957	+62.693%
2026-01-06	26.5700	28.0300	26.5300	27.9000	+4.377%	2,507,073	+62.401%
2026-01-05	27.2900	28.2550	26.6200	26.7300	-2.231%	2,472,109	+69.510%
2026-01-02	27.1900	27.4000	26.4500	27.3400	+0.663%	2,186,877	+65.728%
2025-12-31	27.2800	27.4900	27.0950	27.1600	-1.236%	1,125,846	+66.826%
2025-12-30	27.5500	27.9000	27.4201	27.5000	-0.398%	1,144,399	+64.764%
2025-12-29	27.7200	27.8150	27.3700	27.6100	-0.397%	1,537,353	+64.107%
2025-12-26	27.6100	27.8100	27.2450	27.7200	+0.654%	972,278	+63.456%
2025-12-24	27.3000	27.6200	27.0100	27.5400	+0.990%	551,746	+64.524%
2025-12-23	27.7400	27.8350	27.0300	27.2700	-1.977%	1,756,780	+66.153%
2025-12-22	27.7800	28.4600	27.6500	27.8200	-0.394%	1,621,944	+62.868%
2025-12-19	28.2900	28.4500	27.7250	27.9300	-1.481%	3,022,164	+62.227%
2025-12-18	28.3700	28.8900	28.2610	28.3500	+0.425%	1,859,094	+59.824%
2025-12-17	27.6500	28.4300	27.6500	28.2300	+1.656%	2,000,823	+60.503%
2025-12-16	27.7000	28.1400	27.4250	27.7700	+0.580%	1,823,074	+63.162%
2025-12-15	28.2000	28.4300	27.1900	27.6100	-0.181%	1,804,872	+64.107%
2025-12-12	28.0000	28.3080	27.5000	27.6600	-0.252%	1,394,435	+63.811%
2025-12-11	27.4800	28.0000	27.1650	27.7300	+1.464%	1,523,657	+63.397%
2025-12-10	26.7500	27.3650	26.6000	27.3300	+2.513%	2,561,067	+65.789%
2025-12-09	26.4200	27.0450	26.3200	26.6600	-0.225%	1,617,292	+69.955%
2025-12-08	26.7800	27.1700	26.4575	26.7200	-0.299%	2,049,590	+69.573%
2025-12-05	26.1100	27.1800	26.0000	26.8000	-0.037%	2,002,630	+69.067%
2025-12-04	27.6300	27.6300	26.7700	26.8100	-2.225%	1,596,592	+69.004%
2025-12-03	27.4600	28.0050	27.3200	27.4200	+0.073%	1,711,949	+65.244%
2025-12-02	27.4100	27.8600	27.0701	27.4000	-0.182%	1,668,882	+65.365%
2025-12-01	26.8800	27.7600	26.7600	27.4500	+1.516%	2,503,212	+65.064%
2025-11-28	27.2700	27.5500	27.0300	27.0400	-0.843%	775,865	+67.567%
2025-11-26	27.3300	27.7500	27.1200	27.2700	-0.220%	2,154,717	+66.153%
2025-11-25	26.8900	27.8450	26.7700	27.3300	0.000%	2,076,521	+65.789%
2025-11-24	27.3100	27.4700	26.9150	27.3300	+0.220%	3,388,043	+65.789%
2025-11-21	25.9000	27.6650	25.8750	27.2700	+5.903%	2,327,377	+66.153%
2025-11-20	26.0200	26.6200	25.3600	25.7500	-1.038%	2,082,384	+75.961%
2025-11-19	26.3400	26.6250	25.7600	26.0200	-0.914%	2,393,064	+74.135%
2025-11-18	26.0700	26.5950	25.8600	26.2600	+0.421%	2,565,006	+72.544%
2025-11-17	26.6500	26.7925	25.9600	26.1500	-1.950%	3,010,448	+73.270%
2025-11-14	27.3100	27.5600	26.5500	26.6700	-2.948%	2,752,806	+69.891%
2025-11-13	27.5000	28.2500	27.3300	27.4800	-0.651%	3,087,694	+64.884%
2025-11-12	27.7300	28.2200	27.1400	27.6600	-0.072%	3,637,855	+63.811%
2025-11-11	26.0200	28.0500	25.9500	27.6800	+7.038%	4,976,910	+63.692%
2025-11-10	26.6800	26.8800	25.3800	25.8600	-1.971%	2,197,077	+75.213%
2025-11-07	26.1100	26.7400	25.8300	26.3800	+1.423%	2,741,663	+71.759%
2025-11-06	25.5100	26.3800	25.4100	26.0100	+1.128%	4,056,680	+74.202%
2025-11-05	25.6000	26.1300	25.2900	25.7200	+0.942%	2,300,952	+76.166%
2025-11-04	25.4000	26.2900	25.2500	25.4800	-0.274%	2,340,385	+77.826%
2025-11-03	26.1300	26.2200	25.2200	25.5500	-2.444%	3,843,363	+77.339%
2025-10-31	26.6000	26.6600	26.0501	26.1900	-1.393%	2,526,904	+73.005%
2025-10-30	27.2900	27.4300	26.5000	26.5600	-3.242%	2,910,000	+70.595%
2025-10-29	28.9800	29.0800	27.3850	27.4500	-5.475%	2,563,157	+65.064%
2025-10-28	29.2900	29.3650	28.4000	29.0400	-0.921%	1,838,771	+56.026%
2025-10-27	29.3400	29.3400	28.7400	29.3100	+0.826%	3,395,576	+54.589%
2025-10-24	29.6500	29.7800	28.6600	29.0700	-0.683%	4,060,058	+55.865%
2025-10-23	28.7200	29.4500	26.9900	29.2700	-1.248%	7,038,475	+54.800%
2025-10-22	30.8900	31.0100	29.4800	29.6400	-4.325%	4,286,970	+52.868%
2025-10-21	30.8100	31.5100	30.6100	30.9800	+0.552%	2,222,565	+46.256%
2025-10-20	31.7500	31.8550	30.7400	30.8100	-1.722%	1,519,612	+47.063%
2025-10-17	32.0300	32.3000	30.8450	31.3500	-2.154%	1,459,973	+44.530%
2025-10-16	32.4200	32.7200	31.8350	32.0400	-1.415%	1,830,643	+41.417%
2025-10-15	32.7900	32.9000	31.9800	32.5000	-0.337%	1,338,396	+39.415%
2025-10-14	31.5100	32.7500	31.2500	32.6100	+1.684%	1,436,632	+38.945%
2025-10-13	31.6600	32.2800	31.4600	32.0700	+2.264%	1,401,710	+41.285%
2025-10-10	33.4400	33.5000	31.3200	31.3600	-5.713%	1,494,039	+44.483%
2025-10-09	33.5400	33.6350	33.0000	33.2600	-1.218%	1,746,583	+36.230%
2025-10-08	33.1200	33.7100	32.9850	33.6700	+1.538%	1,057,449	+34.571%
2025-10-07	34.5200	34.6132	33.1204	33.1600	-3.577%	1,394,935	+36.641%
2025-10-06	34.6100	34.9000	34.1300	34.3900	-0.116%	1,620,336	+31.753%
2025-10-03	34.2400	35.1700	34.2400	34.4300	+0.555%	1,340,651	+31.600%
2025-10-02	33.9500	34.5700	33.8100	34.2400	+0.765%	1,414,349	+32.331%
2025-10-01	33.9800	34.5799	33.5400	33.9800	0.000%	1,528,017	+33.343%
2025-09-30	34.1100	34.3900	33.1950	33.9800	-0.875%	1,538,648	+33.343%
2025-09-29	34.3500	34.4200	33.5800	34.2800	+0.764%	1,686,530	+32.176%
2025-09-26	33.4900	34.2400	33.4350	34.0200	+1.583%	1,932,989	+33.186%
2025-09-25	34.5300	34.5300	33.3600	33.4900	-3.292%	1,520,135	+35.294%
2025-09-24	33.8400	34.7600	33.7600	34.6300	+2.486%	2,581,742	+30.840%
2025-09-23	34.9700	35.2400	33.6200	33.7900	-3.181%	1,511,853	+34.093%
2025-09-22	34.2900	34.9600	34.1600	34.9000	+1.247%	2,374,434	+29.828%
2025-09-19	35.1200	35.1650	34.2650	34.4700	-1.823%	3,644,549	+31.448%
2025-09-18	35.0600	35.5250	34.7500	35.1100	+1.094%	1,065,132	+29.052%
2025-09-17	35.4900	36.5200	34.6050	34.7300	-2.169%	1,670,507	+30.464%
2025-09-16	34.9500	35.6600	34.5000	35.5000	+1.487%	1,623,952	+27.634%
2025-09-15	35.8000	36.0045	34.8500	34.9800	-1.298%	1,487,987	+29.531%
2025-09-12	36.4300	36.7000	35.4310	35.4400	-2.611%	996,664	+27.850%
2025-09-11	35.1600	36.4100	34.8500	36.3900	+3.942%	1,439,283	+24.512%
2025-09-10	35.6200	35.8050	34.7102	35.0100	-2.343%	1,514,159	+29.420%
2025-09-09	36.0900	36.3900	35.7700	35.8500	-0.223%	1,186,741	+26.388%
2025-09-08	36.7600	36.9350	35.4450	35.9300	-2.971%	1,483,305	+26.106%
2025-09-05	37.3400	38.1500	36.8000	37.0300	-0.857%	1,168,464	+22.360%
2025-09-04	37.1000	37.4000	36.8055	37.3500	+0.538%	1,021,468	+21.312%
2025-09-03	36.9200	37.5850	36.7500	37.1500	-0.188%	1,993,985	+21.965%
2025-09-02	36.8900	37.5300	36.6200	37.2200	-0.268%	2,074,542	+21.736%
2025-08-29	36.5000	37.3800	36.5000	37.3200	+2.163%	1,875,313	+21.409%
2025-08-28	37.0300	37.2200	36.0700	36.5300	-0.841%	1,056,158	+24.035%
2025-08-27	36.4000	36.9800	36.2751	36.8400	+0.932%	1,965,553	+22.991%
2025-08-26	37.6600	38.0500	36.2100	36.5000	-3.439%	1,645,322	+24.137%
2025-08-25	37.4400	38.0800	37.1300	37.8000	-0.369%	2,261,437	+19.868%
2025-08-22	36.2900	38.2800	36.2000	37.9400	+5.506%	2,027,175	+19.425%
2025-08-21	36.3700	36.5150	35.7600	35.9600	-1.936%	1,135,727	+26.001%
2025-08-20	36.6300	37.2800	36.5500	36.6700	+0.191%	1,784,892	+23.561%
2025-08-19	36.2000	37.1000	36.0684	36.6000	+2.206%	1,566,732	+23.798%
2025-08-18	36.2800	36.3300	35.7200	35.8100	-1.431%	1,276,086	+26.529%
2025-08-15	36.4100	36.8000	35.9500	36.3300	+0.221%	1,629,646	+24.718%
2025-08-14	36.2000	36.5700	35.4850	36.2500	-1.118%	2,332,855	+24.993%
2025-08-13	35.0200	36.6600	34.6700	36.6600	+5.284%	2,867,965	+23.595%
2025-08-12	33.7800	34.8400	33.5400	34.8200	+3.385%	1,982,244	+30.126%
2025-08-11	34.1100	34.6600	33.1800	33.6800	-1.520%	2,428,449	+34.531%
2025-08-08	34.4200	34.7000	34.0600	34.2000	-0.581%	1,374,344	+32.485%
2025-08-07	35.0100	35.3100	34.2600	34.4000	-0.750%	1,912,438	+31.715%
2025-08-06	35.3500	35.3550	34.5100	34.6600	-1.590%	1,815,824	+30.727%
2025-08-05	35.5400	35.6771	34.9600	35.2200	-0.085%	2,130,335	+28.648%
2025-08-04	35.3900	35.7400	35.1300	35.2500	-0.255%	1,753,862	+28.539%
2025-08-01	36.4100	36.5400	35.2150	35.3400	-4.254%	2,084,255	+28.212%
2025-07-31	37.0700	37.6050	36.8350	36.9100	-1.442%	2,075,965	+22.758%
2025-07-30	38.5200	38.8600	36.9600	37.4500	-2.449%	2,541,926	+20.988%
2025-07-29	39.3200	39.4500	38.3400	38.3900	-2.786%	1,456,729	+18.026%
2025-07-28	39.9100	40.3750	39.4900	39.4900	-0.804%	1,431,585	+14.738%
2025-07-25	40.3900	40.3900	38.9000	39.8100	-0.075%	1,872,402	+13.816%
2025-07-24	42.6500	42.6500	39.1800	39.8400	-6.038%	3,554,542	+13.730%
2025-07-23	42.9500	43.2600	42.3900	42.4000	-0.633%	2,744,547	+6.863%
2025-07-22	41.9600	42.8950	41.8100	42.6700	+2.081%	1,961,467	+6.187%
2025-07-21	42.0900	42.3950	41.7450	41.8000	-0.143%	1,740,961	+8.397%
2025-07-18	42.3800	42.7800	41.6500	41.8600	-0.688%	1,659,613	+8.242%
2025-07-17	41.6400	43.2750	41.3400	42.1500	+2.356%	2,065,766	+7.497%
2025-07-16	40.1800	41.2100	39.8500	41.1800	+2.899%	2,394,190	+10.029%
2025-07-15	41.4700	41.4700	40.0000	40.0200	-2.770%	2,179,004	+13.218%
2025-07-14	41.7900	41.8700	40.8650	41.1600	-2.140%	1,871,459	+10.083%
2025-07-11	42.4300	42.8800	41.8550	42.0600	-2.004%	1,024,923	+7.727%
2025-07-10	42.9200	43.6900	42.6600	42.9200	+0.047%	1,895,755	+5.568%
2025-07-09	42.7600	42.9800	42.1200	42.9000	+0.870%	2,361,290	+5.618%
2025-07-08	41.1600	43.0350	40.8500	42.5300	+3.328%	5,760,528	+6.537%
2025-07-07	42.5000	42.7600	40.8300	41.1600	-3.944%	2,068,985	+10.083%
2025-07-03	43.2700	43.3500	42.5800	42.8500	-0.418%	915,157	+5.741%
2025-07-02	43.1200	43.2950	42.3500	43.0300	+0.420%	2,659,359	+5.299%
2025-07-01	40.8200	43.8200	40.7750	42.8500	+4.385%	3,258,174	+5.741%
2025-06-30	41.2700	41.4450	40.8700	41.0500	-0.653%	1,395,667	+10.378%
2025-06-27	41.7400	41.8450	40.8950	41.3200	-0.217%	3,038,462	+9.656%
2025-06-26	41.1800	41.7300	40.5600	41.4100	+1.296%	2,034,803	+9.418%
2025-06-25	41.3100	41.3100	40.4150	40.8800	-1.065%	1,880,841	+10.837%
2025-06-24	40.8700	41.3400	40.3100	41.3200	+2.379%	1,868,023	+9.656%
2025-06-23	40.3000	40.5700	39.6100	40.3600	+0.124%	3,647,418	+12.265%
2025-06-20	41.3600	41.5900	39.9800	40.3100	-2.492%	5,462,904	+12.404%
2025-06-18	42.3000	42.6400	41.2300	41.3400	-2.084%	1,975,722	+9.603%
2025-06-17	42.8300	43.2500	42.1000	42.2200	-2.336%	1,053,084	+7.319%
2025-06-16	43.2400	43.3800	42.3500	43.2300	+1.360%	1,418,758	+4.811%
2025-06-13	43.1000	43.6200	42.5100	42.6500	-2.603%	1,609,575	+6.237%
2025-06-12	43.5500	44.0800	43.1400	43.7900	-0.477%	1,040,871	+3.471%
2025-06-11	45.1400	45.1650	43.5400	44.0000	-1.698%	1,629,155	+2.977%
2025-06-10	44.9800	45.6700	44.4000	44.7600	+0.584%	3,014,462	+1.229%
2025-06-09	44.8400	44.9500	44.1900	44.5000	+0.270%	1,796,053	+1.820%
2025-06-06	44.1500	44.3900	43.4900	44.3800	+1.859%	1,908,133	+2.096%
2025-06-05	44.5500	44.7820	43.4700	43.5700	-2.331%	3,327,619	+3.994%
2025-06-04	44.7500	45.1100	44.5200	44.6100	-0.535%	1,228,760	+1.569%
2025-06-03	44.7600	45.1700	43.8900	44.8500	+0.089%	1,585,659	+1.026%
2025-06-02	45.6600	45.7650	44.4300	44.8100	-2.140%	1,266,920	+1.116%
2025-05-30	46.1400	46.2100	45.0300	45.7900	-1.357%	1,110,107	-1.048%
2025-05-29	46.2400	46.6900	45.7895	46.4200	+1.089%	1,165,429	-2.391%
2025-05-28	46.6800	46.6800	45.7150	45.9200	-1.290%	844,275	-1.328%
2025-05-27	46.2100	46.6300	45.3601	46.5200	+2.670%	1,085,580	-2.601%
2025-05-23	44.5700	45.4000	44.4250	45.3100	-1.735%	1,124,969	0.000%
2025-05-22	45.4700	46.1400	45.0800	46.1100	+1.163%	1,266,135	-1.735%
2025-05-21	46.6000	46.9300	45.5400	45.5800	-3.677%	1,275,072	-0.592%
2025-05-20	47.8600	48.1000	47.3100	47.3200	-1.744%	1,145,462	-4.248%
2025-05-19	47.1900	48.2000	47.0200	48.1600	+0.354%	988,730	-5.918%
2025-05-16	47.3700	48.1900	46.8301	47.9900	+1.695%	1,016,515	-5.584%
2025-05-15	46.9400	47.4800	46.9400	47.1900	-0.296%	868,515	-3.984%
2025-05-14	47.4200	47.5300	46.6600	47.3300	-0.755%	900,555	-4.268%
2025-05-13	48.2800	48.2800	47.5400	47.6900	-1.038%	898,586	-4.991%
2025-05-12	46.9100	48.5400	46.8600	48.1900	+7.519%	1,836,710	-5.976%
2025-05-09	45.3500	45.6000	44.5000	44.8200	-1.125%	729,717	+1.093%
2025-05-08	43.8500	45.5600	43.5600	45.3300	+4.471%	941,342	-0.044%
2025-05-07	43.6500	44.2000	42.6400	43.3900	+0.046%	1,381,565	+4.425%
2025-05-06	43.7100	44.2200	43.3100	43.3700	-1.454%	1,001,966	+4.473%
2025-05-05	44.7100	45.2000	43.9900	44.0100	-3.083%	910,689	+2.954%
2025-05-02	44.5400	45.6700	44.5400	45.4100	+2.137%	1,065,977	-0.220%
2025-05-01	44.4700	45.0500	44.0100	44.4600	+0.361%	1,468,202	+1.912%
2025-04-30	43.8400	44.3400	43.0600	44.3000	+0.090%	2,151,174	+2.280%
2025-04-29	44.3000	44.8950	44.0200	44.2600	-0.383%	1,709,000	+2.372%
2025-04-28	44.2900	45.2300	43.7000	44.4300	+0.954%	2,331,343	+1.981%
2025-04-25	44.8300	45.1000	43.2500	44.0100	-2.222%	4,014,252	+2.954%
2025-04-24	42.5200	45.0900	40.0000	45.0100	-3.100%	7,611,139	+0.667%
2025-04-23	47.9800	48.4700	46.3700	46.4500	+0.476%	1,849,010	-2.454%
2025-04-22	45.5600	46.2800	45.2100	46.2300	+2.437%	2,562,675	-1.990%
2025-04-21	44.9900	45.2200	44.3050	45.1300	-0.638%	2,541,004	+0.399%
2025-04-17	46.5300	47.3200	45.1600	45.4200	-5.316%	2,995,106	-0.242%
2025-04-16	48.2600	48.6300	47.5300	47.9700	-0.765%	934,374	-5.545%
2025-04-15	49.4200	49.7300	47.9850	48.3400	-3.184%	1,450,099	-6.268%
2025-04-14	50.3800	50.3800	49.1800	49.9300	+1.052%	908,163	-9.253%
2025-04-11	48.7100	49.5000	47.3400	49.4100	+1.876%	1,060,482	-8.298%
2025-04-10	50.2200	50.5500	47.1900	48.5000	-5.807%	1,502,998	-6.577%
2025-04-09	46.0000	51.5500	45.6100	51.4900	+11.137%	2,087,190	-12.002%
2025-04-08	48.7800	48.8100	45.9350	46.3300	-2.071%	1,605,519	-2.202%
2025-04-07	46.7100	49.3700	44.9700	47.3100	-2.272%	1,822,565	-4.227%
2025-04-04	50.0000	50.0300	47.3700	48.4100	-5.004%	1,984,448	-6.404%
2025-04-03	52.8600	53.3200	50.7550	50.9600	-6.854%	1,198,653	-11.087%
2025-04-02	53.7500	55.2400	53.6950	54.7100	+1.315%	833,649	-17.182%
2025-04-01	54.4800	54.8100	53.7421	54.0000	-1.008%	858,234	-16.093%
2025-03-31	53.5300	54.7900	53.2650	54.5500	+1.244%	1,154,864	-16.939%
2025-03-28	54.6400	54.8450	53.6800	53.8800	-2.108%	1,128,166	-15.906%
2025-03-27	53.9700	55.1400	53.6535	55.0400	+2.058%	1,122,579	-17.678%
2025-03-26	53.5900	54.3600	53.2075	53.9300	+0.936%	1,106,758	-15.984%
2025-03-25	54.7800	54.9600	53.1300	53.4300	-2.642%	1,005,232	-15.197%
2025-03-24	53.9300	55.1900	53.9250	54.8800	+3.274%	1,239,115	-17.438%
2025-03-21	53.6400	53.7050	52.5200	53.1400	-1.300%	4,784,142	-14.735%
2025-03-20	54.1000	54.4950	53.7800	53.8400	-1.211%	1,427,077	-15.843%
2025-03-19	54.1800	55.0800	53.8800	54.5000	+0.814%	1,644,444	-16.862%
2025-03-18	53.1800	54.2090	52.9200	54.0600	+1.028%	1,169,447	-16.186%
2025-03-17	52.8300	53.7100	52.8000	53.5100	+0.810%	1,325,443	-15.324%
2025-03-14	52.2500	53.2000	52.1900	53.0800	+2.156%	1,299,884	-14.638%
2025-03-13	52.8200	53.2700	51.5500	51.9600	-2.073%	1,031,496	-12.798%
2025-03-12	54.1400	54.4200	52.5500	53.0600	-2.013%	1,458,250	-14.606%

document.getElementById("YM781T").onerror = function(){this.style.display='none';}; .dark-mode .DpnxZ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DpnxZ7{ color: #333333; background-color: white; border: 2px solid #333333; }RHIRobert Half Inc.stock NYSE

RHI
Robert Half Inc.
stock NYSE