Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RHI.US
70.87-0.61(-0.85%)(czas lokalny: 17.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 70.04 | 70.20 | 68.77 | 69.58 | 1 281 838 | 0 |
01.05.2024 | 69.26 | 70.29 | 68.85 | 69.25 | 1 960 650 | 0 |
30.04.2024 | 69.67 | 69.91 | 68.97 | 69.14 | 2 075 838 | 0 |
29.04.2024 | 69.54 | 70.71 | 69.59 | 70.02 | 3 179 877 | 0 |
26.04.2024 | 67.91 | 70.02 | 66.90 | 69.35 | 2 130 676 | 0 |
25.04.2024 | 71.37 | 71.86 | 70.04 | 70.60 | 1 330 991 | 0 |
24.04.2024 | 71.53 | 72.72 | 71.18 | 71.50 | 1 628 060 | 0 |
23.04.2024 | 71.39 | 72.33 | 71.25 | 71.53 | 1 056 277 | 0 |
22.04.2024 | 71.33 | 72.00 | 71.25 | 71.50 | 1 354 894 | 0 |
19.04.2024 | 69.73 | 70.92 | 69.73 | 70.23 | 1 184 511 | 0 |
18.04.2024 | 69.94 | 71.13 | 69.48 | 69.56 | 1 343 623 | 0 |
17.04.2024 | 71.00 | 71.35 | 69.30 | 69.31 | 1 199 204 | 0 |
16.04.2024 | 70.56 | 71.03 | 69.84 | 70.70 | 1 104 590 | 0 |
15.04.2024 | 72.35 | 72.87 | 70.44 | 70.56 | 851 184 | 0 |
12.04.2024 | 72.54 | 72.84 | 71.80 | 72.07 | 1 013 956 | 0 |
11.04.2024 | 73.28 | 73.61 | 72.45 | 73.16 | 939 979 | 0 |
10.04.2024 | 74.90 | 75.12 | 72.86 | 72.97 | 907 462 | 0 |
09.04.2024 | 76.13 | 76.34 | 75.60 | 75.89 | 764 620 | 0 |
08.04.2024 | 75.53 | 76.31 | 75.40 | 75.59 | 857 844 | 0 |
05.04.2024 | 75.46 | 76.07 | 75.08 | 75.30 | 823 588 | 0 |
04.04.2024 | 76.43 | 76.85 | 75.03 | 75.41 | 1 075 885 | 0 |
03.04.2024 | 76.66 | 76.83 | 75.78 | 75.94 | 1 048 437 | 0 |
02.04.2024 | 77.54 | 77.66 | 76.82 | 77.03 | 688 101 | 0 |
01.04.2024 | 79.00 | 79.27 | 78.05 | 78.18 | 794 454 | 0 |
28.03.2024 | 78.15 | 79.28 | 79.28 | 79.28 | 1 246 476 | 0 |
27.03.2024 | 77.94 | 78.74 | 77.63 | 78.18 | 870 329 | 0 |
26.03.2024 | 78.55 | 78.78 | 77.37 | 77.43 | 1 085 880 | 0 |
25.03.2024 | 79.72 | 80.01 | 78.25 | 78.35 | 1 607 693 | 0 |
22.03.2024 | 81.24 | 81.02 | 79.52 | 79.53 | 1 891 550 | 0 |
21.03.2024 | 80.58 | 81.85 | 80.65 | 81.08 | 704 029 | 0 |
20.03.2024 | 78.54 | 80.19 | 78.53 | 80.19 | 809 202 | 0 |
19.03.2024 | 78.08 | 78.96 | 78.07 | 78.58 | 868 196 | 0 |
18.03.2024 | 79.10 | 79.39 | 77.99 | 78.45 | 784 527 | 0 |
15.03.2024 | 78.25 | 79.46 | 78.30 | 78.85 | 3 315 607 | 0 |
14.03.2024 | 80.31 | 80.75 | 78.55 | 78.76 | 873 619 | 0 |
13.03.2024 | 80.52 | 81.39 | 80.40 | 80.46 | 891 191 | 0 |
12.03.2024 | 79.83 | 81.15 | 79.45 | 80.38 | 883 924 | 0 |
11.03.2024 | 80.82 | 81.00 | 79.72 | 80.02 | 940 253 | 0 |
08.03.2024 | 80.65 | 81.86 | 80.41 | 81.34 | 961 097 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus