Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RHI.US
66.03+2.14(+3.35%)(czas lokalny: 16.07.2024 16:00)Robert Half International Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 64.04 | 66.19 | 63.86 | 66.03 | 1 103 719 | 0 |
15.07.2024 | 63.85 | 64.63 | 63.75 | 63.89 | 959 549 | 0 |
12.07.2024 | 63.35 | 64.02 | 63.08 | 63.62 | 1 075 898 | 0 |
11.07.2024 | 61.31 | 63.04 | 61.31 | 62.75 | 1 223 430 | 0 |
10.07.2024 | 61.10 | 61.44 | 60.66 | 61.31 | 1 251 033 | 0 |
09.07.2024 | 63.77 | 63.77 | 60.83 | 60.88 | 2 145 452 | 0 |
08.07.2024 | 63.59 | 64.31 | 63.34 | 64.29 | 1 056 844 | 0 |
05.07.2024 | 63.32 | 63.52 | 62.85 | 63.26 | 1 605 689 | 0 |
03.07.2024 | 63.91 | 64.38 | 63.46 | 63.66 | 554 488 | 0 |
02.07.2024 | 63.73 | 64.50 | 63.62 | 64.02 | 849 471 | 0 |
01.07.2024 | 63.90 | 64.32 | 63.36 | 63.65 | 870 059 | 0 |
28.06.2024 | 63.87 | 64.46 | 63.54 | 63.98 | 1 890 424 | 0 |
27.06.2024 | 63.27 | 63.80 | 62.89 | 63.48 | 1 720 627 | 0 |
26.06.2024 | 64.04 | 64.21 | 63.08 | 63.13 | 1 804 111 | 0 |
25.06.2024 | 64.96 | 65.34 | 64.15 | 64.43 | 1 602 309 | 0 |
24.06.2024 | 64.74 | 66.14 | 64.58 | 65.28 | 1 576 085 | 0 |
21.06.2024 | 63.92 | 65.21 | 63.53 | 65.05 | 29 352 488 | 0 |
20.06.2024 | 63.55 | 64.49 | 63.55 | 63.69 | 1 764 475 | 0 |
18.06.2024 | 64.02 | 63.82 | 63.82 | 63.82 | 1 464 937 | 0 |
17.06.2024 | 64.64 | 64.77 | 62.99 | 63.98 | 1 719 289 | 0 |
14.06.2024 | 63.97 | 65.49 | 63.82 | 64.83 | 2 273 120 | 0 |
13.06.2024 | 63.94 | 64.47 | 63.24 | 64.25 | 2 060 135 | 0 |
12.06.2024 | 64.44 | 65.17 | 63.67 | 63.68 | 1 409 522 | 0 |
11.06.2024 | 64.70 | 64.86 | 63.07 | 63.63 | 1 922 251 | 0 |
10.06.2024 | 61.21 | 63.17 | 61.07 | 63.16 | 2 293 171 | 0 |
07.06.2024 | 62.50 | 62.73 | 62.06 | 62.25 | 1 342 017 | 0 |
06.06.2024 | 63.00 | 63.64 | 62.85 | 62.90 | 1 338 487 | 0 |
05.06.2024 | 63.77 | 63.94 | 62.78 | 63.22 | 1 217 522 | 0 |
04.06.2024 | 63.40 | 64.42 | 63.40 | 63.74 | 1 649 981 | 0 |
03.06.2024 | 64.60 | 64.70 | 63.07 | 63.77 | 1 857 090 | 0 |
31.05.2024 | 64.17 | 64.72 | 63.68 | 64.23 | 12 414 880 | 0 |
30.05.2024 | 64.68 | 64.71 | 63.79 | 64.05 | 1 766 449 | 0 |
29.05.2024 | 65.00 | 65.30 | 64.29 | 64.55 | 1 470 498 | 0 |
28.05.2024 | 66.61 | 66.93 | 65.22 | 65.52 | 1 604 093 | 0 |
24.05.2024 | 67.13 | 66.55 | 66.55 | 66.55 | 1 647 175 | 0 |
23.05.2024 | 67.00 | 67.16 | 66.00 | 66.84 | 1 631 178 | 0 |
22.05.2024 | 68.83 | 69.00 | 67.10 | 67.41 | 2 079 102 | 0 |
21.05.2024 | 70.08 | 70.08 | 68.49 | 68.75 | 1 127 987 | 0 |
20.05.2024 | 70.85 | 70.93 | 70.29 | 70.40 | 727 220 | 0 |
17.05.2024 | 71.62 | 71.62 | 70.59 | 70.87 | 860 995 | 0 |
16.05.2024 | 71.02 | 71.75 | 70.66 | 71.48 | 952 103 | 0 |
15.05.2024 | 71.65 | 71.82 | 70.68 | 71.16 | 1 264 683 | 0 |
14.05.2024 | 71.93 | 72.00 | 70.81 | 71.12 | 719 234 | 0 |
13.05.2024 | 71.22 | 71.66 | 70.73 | 71.19 | 675 842 | 0 |
10.05.2024 | 70.17 | 70.85 | 70.17 | 70.76 | 746 625 | 0 |
09.05.2024 | 70.01 | 70.27 | 69.40 | 70.15 | 766 375 | 0 |
08.05.2024 | 69.42 | 70.17 | 69.20 | 70.12 | 851 986 | 0 |
07.05.2024 | 70.34 | 70.60 | 69.91 | 69.98 | 742 137 | 0 |
06.05.2024 | 70.54 | 70.81 | 69.88 | 70.01 | 754 500 | 0 |
03.05.2024 | 70.51 | 70.75 | 69.85 | 70.16 | 799 734 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus