NYSE - Delayed Quote USD

Robert Half Inc. (RHI)

70.60 -0.90 (-1.26%)
At close: April 25 at 4:00 PM EDT
68.00 -2.60 (-3.68%)
After hours: April 25 at 7:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 71.37 71.43 70.08 70.60 70.60 1,331,900
Apr 24, 2024 71.53 72.72 71.18 71.50 71.50 1,628,100
Apr 23, 2024 71.39 72.33 71.25 71.53 71.53 1,056,300
Apr 22, 2024 71.33 72.01 71.25 71.50 71.50 1,354,900
Apr 19, 2024 69.73 70.93 69.73 70.23 70.23 1,184,500
Apr 18, 2024 69.94 71.13 69.48 69.56 69.56 1,343,600
Apr 17, 2024 70.91 71.10 69.30 69.31 69.31 1,199,200
Apr 16, 2024 70.56 70.82 69.86 70.70 70.70 1,104,600
Apr 15, 2024 72.35 72.87 70.44 70.56 70.56 851,200
Apr 12, 2024 72.54 72.76 71.80 72.07 72.07 1,014,000
Apr 11, 2024 73.28 73.61 72.46 73.16 73.16 940,300
Apr 10, 2024 74.90 75.12 72.86 72.97 72.97 907,600
Apr 9, 2024 76.13 76.34 75.60 75.89 75.89 764,600
Apr 8, 2024 75.53 76.30 75.40 75.59 75.59 857,800
Apr 5, 2024 75.46 76.07 75.08 75.30 75.30 823,600
Apr 4, 2024 76.43 76.85 75.03 75.41 75.41 1,079,600
Apr 3, 2024 76.66 76.83 75.80 75.94 75.94 1,058,100
Apr 2, 2024 77.54 77.66 76.82 77.03 77.03 689,000
Apr 1, 2024 79.00 79.27 78.05 78.18 78.18 803,100
Mar 28, 2024 78.15 79.77 77.96 79.28 79.28 1,246,500
Mar 27, 2024 77.94 78.74 77.63 78.18 78.18 871,900
Mar 26, 2024 78.55 78.78 77.37 77.43 77.43 1,085,900
Mar 25, 2024 79.72 79.83 78.25 78.35 78.35 1,648,500
Mar 22, 2024 81.24 81.24 79.52 79.53 79.53 1,895,800
Mar 21, 2024 80.58 81.85 80.58 81.08 81.08 723,000
Mar 20, 2024 78.54 80.19 78.54 80.19 80.19 809,200
Mar 19, 2024 78.08 78.96 78.07 78.58 78.58 868,200
Mar 18, 2024 79.10 79.18 77.99 78.45 78.45 784,500
Mar 15, 2024 78.25 79.46 78.25 78.85 78.85 3,315,600
Mar 14, 2024 80.31 80.75 78.55 78.76 78.76 873,600
Mar 13, 2024 80.52 81.40 80.40 80.46 80.46 891,200
Mar 12, 2024 79.83 81.15 79.45 80.38 80.38 883,900
Mar 11, 2024 80.82 81.00 79.72 80.02 80.02 972,300
Mar 8, 2024 80.65 81.86 80.41 81.34 81.34 961,200
Mar 7, 2024 79.86 80.64 79.84 80.26 80.26 930,700
Mar 6, 2024 79.06 79.67 77.62 79.64 79.64 887,200
Mar 5, 2024 81.37 81.85 78.36 78.49 78.49 1,358,800
Mar 4, 2024 81.62 83.25 81.20 81.74 81.74 1,073,200
Mar 1, 2024 80.25 80.78 79.50 80.76 80.76 582,200
Feb 29, 2024 80.79 81.27 80.12 80.40 80.40 1,680,900
Feb 28, 2024 80.38 80.88 79.95 80.17 80.17 784,100
Feb 27, 2024 80.60 81.14 80.22 80.94 80.94 697,900
Feb 26, 2024 79.86 80.77 79.49 80.52 80.52 623,700
Feb 23, 2024 79.38 80.27 79.24 80.11 80.11 622,500
Feb 22, 2024 0.53 Dividend
Feb 22, 2024 79.70 79.98 78.89 79.46 79.46 817,400
Feb 21, 2024 79.88 80.25 79.23 80.00 79.47 811,800
Feb 20, 2024 80.04 80.84 79.78 80.03 79.50 821,500
Feb 16, 2024 82.01 82.24 80.82 80.84 80.30 626,300
Feb 15, 2024 80.96 82.49 80.96 82.25 81.71 633,100
Feb 14, 2024 81.16 81.17 79.80 80.60 80.07 959,600
Feb 13, 2024 80.69 81.11 79.14 79.69 79.16 1,100,900
Feb 12, 2024 81.52 82.90 81.52 81.96 81.42 687,700
Feb 9, 2024 80.49 81.62 80.07 81.14 80.60 1,036,500
Feb 8, 2024 79.72 80.58 79.12 80.55 80.02 818,400
Feb 7, 2024 80.23 80.24 79.03 79.48 78.95 654,500
Feb 6, 2024 80.01 80.68 79.59 80.10 79.57 756,600
Feb 5, 2024 80.30 80.49 78.61 79.74 79.21 955,800
Feb 2, 2024 79.47 81.25 79.36 80.86 80.32 901,500
Feb 1, 2024 79.68 79.99 78.22 79.97 79.44 1,350,700
Jan 31, 2024 79.76 81.75 77.81 79.54 79.01 2,277,000
Jan 30, 2024 80.34 82.02 79.80 81.41 80.87 2,084,100
Jan 29, 2024 81.66 81.92 80.92 81.22 80.68 1,126,100
Jan 26, 2024 81.47 82.36 81.40 81.85 81.31 792,400
Jan 25, 2024 81.26 81.79 80.96 81.13 80.59 980,100
Jan 24, 2024 81.78 81.87 80.83 81.09 80.55 1,056,600
Jan 23, 2024 82.45 82.98 81.18 81.27 80.73 1,103,500
Jan 22, 2024 81.19 82.07 80.90 82.06 81.52 1,130,500
Jan 19, 2024 80.59 80.93 79.71 80.60 80.07 1,146,500
Jan 18, 2024 80.12 80.43 79.44 80.41 79.88 1,132,700
Jan 17, 2024 79.66 80.11 79.45 79.92 79.39 972,400
Jan 16, 2024 80.07 80.57 79.31 80.49 79.96 1,381,300
Jan 12, 2024 81.20 81.20 80.27 80.69 80.16 778,300
Jan 11, 2024 80.55 81.01 79.68 80.78 80.24 1,344,700
Jan 10, 2024 81.90 82.28 80.78 80.80 80.26 1,203,100
Jan 9, 2024 82.16 82.43 81.21 82.04 81.50 780,100
Jan 8, 2024 82.85 83.59 82.77 83.25 82.70 724,200
Jan 5, 2024 82.53 83.84 82.19 82.90 82.35 1,404,500
Jan 4, 2024 84.16 84.16 83.06 83.10 82.55 1,029,800
Jan 3, 2024 85.56 85.56 83.83 83.94 83.38 711,500
Jan 2, 2024 87.42 87.78 85.69 86.11 85.54 607,200
Dec 29, 2023 88.00 88.39 87.44 87.92 87.34 499,800
Dec 28, 2023 87.90 88.31 87.41 88.16 87.58 491,400
Dec 27, 2023 87.68 88.36 87.58 88.01 87.43 330,200
Dec 26, 2023 87.45 87.80 87.16 87.65 87.07 275,700
Dec 22, 2023 87.44 87.86 86.92 87.27 86.69 371,100
Dec 21, 2023 86.46 86.90 86.29 86.82 86.24 421,600
Dec 20, 2023 87.42 88.22 85.98 86.14 85.57 537,900
Dec 19, 2023 87.45 87.89 86.95 87.37 86.79 676,700
Dec 18, 2023 87.31 87.53 86.66 87.20 86.62 617,700
Dec 15, 2023 86.32 87.93 85.76 87.01 86.43 2,067,500
Dec 14, 2023 85.27 86.87 84.87 86.62 86.05 929,500
Dec 13, 2023 83.51 84.30 82.13 84.12 83.56 676,100
Dec 12, 2023 83.61 84.20 82.92 83.72 83.17 490,900
Dec 11, 2023 83.00 84.11 82.59 83.88 83.32 614,100
Dec 8, 2023 83.34 83.74 82.33 83.09 82.54 504,100
Dec 7, 2023 82.62 83.10 82.12 83.09 82.54 409,900
Dec 6, 2023 82.89 83.79 82.25 82.53 81.98 538,200
Dec 5, 2023 84.06 84.06 82.00 82.37 81.82 866,500
Dec 4, 2023 82.99 85.07 82.97 84.80 84.24 906,500
Dec 1, 2023 81.76 83.43 81.52 83.37 82.82 740,100
Nov 30, 2023 80.82 82.16 80.14 81.98 81.44 1,348,800
Nov 29, 2023 80.85 81.15 80.22 80.50 79.97 551,800
Nov 28, 2023 81.42 81.42 80.32 80.37 79.84 523,600
Nov 27, 2023 80.87 81.66 80.52 81.44 80.90 641,600
Nov 24, 2023 81.54 81.83 81.22 81.26 80.72 208,300
Nov 22, 2023 0.48 Dividend
Nov 22, 2023 81.51 82.12 81.04 81.53 80.99 556,500
Nov 21, 2023 82.14 82.54 81.61 81.61 80.59 692,600
Nov 20, 2023 80.94 82.60 80.53 82.42 81.39 710,000
Nov 17, 2023 80.53 80.91 79.78 80.85 79.84 546,800
Nov 16, 2023 80.09 80.69 78.81 79.78 78.79 685,900
Nov 15, 2023 80.46 82.25 79.96 80.08 79.08 841,400
Nov 14, 2023 77.82 80.92 77.44 80.48 79.48 1,155,600
Nov 13, 2023 76.85 77.10 76.45 76.59 75.64 739,500
Nov 10, 2023 76.26 77.12 75.96 76.99 76.03 449,900
Nov 9, 2023 76.19 76.83 75.61 76.12 75.17 776,500
Nov 8, 2023 74.63 75.94 74.13 75.65 74.71 739,600
Nov 7, 2023 75.12 75.42 74.00 74.60 73.67 840,600
Nov 6, 2023 76.26 76.65 75.71 76.56 75.61 608,100
Nov 3, 2023 76.94 77.48 76.05 76.35 75.40 639,400
Nov 2, 2023 74.82 76.01 74.46 75.83 74.88 819,800
Nov 1, 2023 74.33 74.74 73.33 73.98 73.06 890,400
Oct 31, 2023 74.23 75.05 73.86 74.77 73.84 597,500
Oct 30, 2023 73.40 74.29 73.13 74.05 73.13 671,000
Oct 27, 2023 73.26 73.42 71.90 72.99 72.08 809,500
Oct 26, 2023 73.27 74.00 72.91 73.30 72.39 993,900
Oct 25, 2023 77.09 78.52 73.13 73.56 72.64 1,854,900
Oct 24, 2023 72.94 73.48 70.28 72.13 71.23 1,731,800
Oct 23, 2023 73.67 74.15 72.33 72.46 71.56 893,800
Oct 20, 2023 74.70 75.09 73.45 73.66 72.74 1,210,000
Oct 19, 2023 75.51 76.09 73.88 74.47 73.54 1,135,000
Oct 18, 2023 76.41 76.79 75.54 75.55 74.61 609,900
Oct 17, 2023 75.90 77.63 75.46 76.97 76.01 593,000
Oct 16, 2023 76.61 77.35 75.77 76.37 75.42 775,500
Oct 13, 2023 77.25 77.72 75.50 75.70 74.76 714,100
Oct 12, 2023 77.36 77.98 76.60 77.10 76.14 556,000
Oct 11, 2023 76.83 77.22 76.05 77.00 76.04 621,400
Oct 10, 2023 76.53 77.47 76.26 76.65 75.69 630,800
Oct 9, 2023 74.25 76.44 74.23 76.40 75.45 632,000
Oct 6, 2023 73.12 75.68 72.97 74.70 73.77 773,000
Oct 5, 2023 73.59 74.17 72.50 73.77 72.85 895,700
Oct 4, 2023 74.29 74.36 72.62 73.59 72.67 952,300
Oct 3, 2023 71.96 73.83 71.76 73.82 72.90 898,500
Oct 2, 2023 73.19 73.32 71.69 72.03 71.13 920,900
Sep 29, 2023 73.69 74.17 73.17 73.28 72.37 556,000
Sep 28, 2023 72.98 73.97 72.63 73.20 72.29 503,200
Sep 27, 2023 72.15 73.17 72.02 73.14 72.23 913,100
Sep 26, 2023 73.34 73.44 71.53 71.59 70.70 784,600
Sep 25, 2023 72.60 74.16 72.55 73.85 72.93 531,000
Sep 22, 2023 73.70 74.06 72.86 72.92 72.01 490,800
Sep 21, 2023 73.81 74.30 73.05 73.55 72.63 783,400
Sep 20, 2023 76.00 76.64 74.21 74.33 73.40 502,300
Sep 19, 2023 74.05 75.06 73.53 74.90 73.97 709,800
Sep 18, 2023 74.95 74.95 73.60 74.15 73.23 554,000
Sep 15, 2023 74.80 75.51 74.51 75.10 74.16 1,626,400
Sep 14, 2023 73.19 74.72 73.19 74.65 73.72 579,300
Sep 13, 2023 72.77 73.01 71.78 72.63 71.72 531,000
Sep 12, 2023 72.06 72.77 71.75 72.34 71.44 386,900
Sep 11, 2023 73.42 73.49 72.18 72.35 71.45 468,500
Sep 8, 2023 73.52 73.60 72.80 73.20 72.29 669,000
Sep 7, 2023 71.92 73.56 71.48 73.27 72.36 1,551,700
Sep 6, 2023 73.63 74.19 72.07 72.26 71.36 727,300
Sep 5, 2023 74.39 74.60 72.79 73.65 72.73 613,700
Sep 1, 2023 74.80 75.29 74.39 74.98 74.05 478,600
Aug 31, 2023 75.13 75.35 73.84 73.96 73.04 1,235,000
Aug 30, 2023 75.40 75.91 75.00 75.59 74.65 450,600
Aug 29, 2023 74.44 75.54 74.02 75.40 74.46 605,500
Aug 28, 2023 75.08 75.61 74.44 74.67 73.74 482,500
Aug 25, 2023 74.87 75.35 74.29 74.96 74.03 422,800
Aug 24, 2023 0.48 Dividend
Aug 24, 2023 74.98 75.54 74.21 74.22 73.29 691,200
Aug 23, 2023 75.41 75.65 74.60 75.27 73.86 965,000
Aug 22, 2023 75.03 75.92 75.01 75.22 73.81 662,200
Aug 21, 2023 74.77 75.32 74.39 75.07 73.66 632,200
Aug 18, 2023 73.44 74.95 73.44 74.65 73.25 535,400
Aug 17, 2023 74.17 74.57 73.81 73.96 72.57 686,300
Aug 16, 2023 74.73 75.53 74.10 74.10 72.71 371,900
Aug 15, 2023 75.40 75.40 74.53 74.86 73.46 453,500
Aug 14, 2023 75.95 76.13 75.29 76.02 74.59 556,200
Aug 11, 2023 76.01 76.60 75.82 76.19 74.76 629,700
Aug 10, 2023 76.26 76.91 75.46 76.26 74.83 994,500
Aug 9, 2023 76.05 76.74 75.55 76.28 74.85 779,100
Aug 8, 2023 74.53 76.03 74.05 75.82 74.40 695,200
Aug 7, 2023 75.77 76.53 75.28 75.54 74.12 830,200
Aug 4, 2023 75.82 76.22 74.95 75.11 73.70 830,900
Aug 3, 2023 74.25 75.98 74.00 75.72 74.30 1,067,800
Aug 2, 2023 72.63 74.47 72.63 74.30 72.91 837,300
Aug 1, 2023 73.72 74.05 72.82 73.92 72.53 1,350,800
Jul 31, 2023 74.72 74.96 73.55 74.15 72.76 1,416,600
Jul 28, 2023 74.45 75.13 73.47 74.56 73.16 1,441,200
Jul 27, 2023 75.57 76.74 72.80 73.15 71.78 2,144,500
Jul 26, 2023 72.00 76.39 70.64 75.43 74.01 4,185,800
Jul 25, 2023 79.26 80.77 79.16 80.21 78.70 1,316,700
Jul 24, 2023 78.37 80.48 78.37 80.09 78.59 852,900
Jul 21, 2023 81.91 82.40 78.41 78.64 77.16 1,082,000
Jul 20, 2023 83.19 83.40 80.40 81.64 80.11 2,072,200
Jul 19, 2023 84.53 84.85 83.69 84.56 82.97 812,100
Jul 18, 2023 83.18 84.64 83.08 84.42 82.84 968,000
Jul 17, 2023 82.10 83.48 81.93 83.38 81.82 887,400
Jul 14, 2023 81.90 82.89 81.73 82.68 81.13 872,500
Jul 13, 2023 81.40 82.46 80.98 82.23 80.69 725,600
Jul 12, 2023 81.86 82.23 80.86 81.08 79.56 1,189,900
Jul 11, 2023 79.24 80.89 79.16 80.82 79.30 1,025,500
Jul 10, 2023 77.35 79.19 77.00 79.04 77.56 1,157,000
Jul 7, 2023 76.96 78.79 76.61 77.53 76.08 1,378,300
Jul 6, 2023 76.56 77.36 75.77 76.87 75.43 1,427,600
Jul 5, 2023 75.78 78.13 75.05 77.33 75.88 1,814,900
Jul 3, 2023 74.63 76.01 74.61 75.54 74.12 455,300
Jun 30, 2023 74.38 76.34 74.01 75.22 73.81 1,204,900
Jun 29, 2023 72.59 74.16 72.45 74.07 72.68 770,400
Jun 28, 2023 72.33 72.89 71.58 72.35 70.99 719,600
Jun 27, 2023 72.08 72.36 71.20 72.06 70.71 644,600
Jun 26, 2023 70.62 72.18 70.53 71.87 70.52 812,500
Jun 23, 2023 70.07 71.21 69.99 70.53 69.21 2,589,800
Jun 22, 2023 71.35 71.58 70.18 70.91 69.58 1,038,500
Jun 21, 2023 71.12 72.46 70.67 71.74 70.39 739,700
Jun 20, 2023 72.97 73.04 71.56 71.56 70.22 905,100
Jun 16, 2023 73.52 73.84 73.10 73.42 72.04 1,385,900
Jun 15, 2023 70.85 73.38 70.81 73.28 71.90 731,300
Jun 14, 2023 74.85 75.79 70.97 71.37 70.03 1,119,900
Jun 13, 2023 73.72 75.28 73.50 74.92 73.51 587,900
Jun 12, 2023 72.65 73.57 72.46 73.43 72.05 641,100
Jun 9, 2023 72.96 73.79 72.50 72.72 71.36 820,800
Jun 8, 2023 72.99 73.18 72.28 72.89 71.52 778,700
Jun 7, 2023 71.89 73.27 71.53 72.71 71.35 941,200
Jun 6, 2023 69.31 71.67 69.24 71.50 70.16 792,800
Jun 5, 2023 69.46 70.24 68.94 69.61 68.30 803,200
Jun 2, 2023 67.19 70.01 67.19 69.88 68.57 1,058,800
Jun 1, 2023 66.16 66.76 65.22 66.36 65.11 1,250,600
May 31, 2023 66.39 67.10 64.65 65.02 63.80 2,813,400
May 30, 2023 67.87 68.08 66.39 66.77 65.52 581,400
May 26, 2023 67.30 68.24 67.07 67.50 66.23 708,900
May 25, 2023 67.49 67.59 66.69 67.16 65.90 1,337,300
May 24, 2023 0.48 Dividend
May 24, 2023 68.02 68.05 66.99 67.63 66.36 774,600
May 23, 2023 68.33 69.51 68.19 68.52 66.76 588,600
May 22, 2023 68.35 69.11 67.76 68.51 66.75 842,900
May 19, 2023 69.09 69.22 67.57 68.36 66.61 794,600
May 18, 2023 67.19 68.68 66.89 68.58 66.82 598,700
May 17, 2023 66.42 67.30 65.83 67.28 65.56 1,019,600
May 16, 2023 67.38 67.55 66.18 66.20 64.50 845,700
May 15, 2023 67.20 67.70 66.87 67.64 65.91 690,000
May 12, 2023 67.35 67.74 66.57 67.08 65.36 672,700
May 11, 2023 67.05 67.66 66.10 67.15 65.43 894,400
May 10, 2023 67.77 67.96 66.76 67.54 65.81 791,400
May 9, 2023 66.58 66.89 65.46 66.87 65.16 1,759,700
May 8, 2023 69.13 69.53 67.03 67.17 65.45 1,886,500
May 5, 2023 68.35 69.01 68.02 69.00 67.23 1,003,600
May 4, 2023 68.21 68.81 66.31 67.42 65.69 1,922,700
May 3, 2023 71.15 71.46 68.66 68.90 67.13 1,532,600
May 2, 2023 72.94 72.94 69.93 70.97 69.15 1,513,900
May 1, 2023 73.01 74.24 72.84 73.16 71.28 588,400
Apr 28, 2023 72.97 73.32 72.14 73.00 71.13 868,300
Apr 27, 2023 72.68 73.54 71.51 73.13 71.26 1,598,000
Apr 26, 2023 71.60 72.06 70.35 70.63 68.82 1,218,600

Related Tickers

MAN ManpowerGroup Inc.
76.19
-1.18%
 
KELYA Kelly Services, Inc.
23.71
-2.15%
 
ADEN.SW Adecco Group AG
31.12
-0.45%
 
KFRC Kforce Inc.
64.00
-0.12%
 
KFY Korn Ferry
60.64
-3.21%
 
RAND.AS Randstad N.V.
45.69
-1.68%
 
TNET TriNet Group, Inc.
126.78
-0.64%
 
HSII Heidrick & Struggles International, Inc.
30.28
-1.91%
 
PAYX Paychex, Inc.
121.97
-0.45%
 
RANJY Randstad N.V.
24.44
-1.69%