Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	RHI	67.91	70.02	66.902	69.35	-1.275	2,130,676	16,260	65.00	86.01
2024-04-25	Z	RHI	71.37	71.425	70.08	70.60	-0.90	1,331,914	11,431	66.90	68.00
2024-04-24	Z	RHI	71.53	72.72	71.18	71.50	-0.03	1,627,874	11,886	69.73	77.21
2024-04-23	Z	RHI	71.39	72.33	71.25	71.53	0.01	1,056,277	11,682	61.28	82.28
2024-04-22	Z	RHI	71.33	72.005	71.25	71.50	1.27	1,354,905	15,811	70.89	71.97
2024-04-19	Z	RHI	69.73	70.925	69.73	70.23	0.685	1,184,511	13,675	69.63	70.69
2024-04-18	Z	RHI	69.94	71.13	69.4833	69.56	0.245	1,343,623	12,588	68.62	70.54
2024-04-17	Z	RHI	70.91	71.095	69.295	69.31	-1.39	1,199,204	13,469	67.61	75.00
2024-04-16	Z	RHI	70.56	70.82	69.86	70.70	0.15	1,104,590	11,392	70.36	71.41
2024-04-15	Z	RHI	72.305	72.64	70.46	70.525	-1.545	851,184	8,314	70.00	74.63
2024-04-12	Z	RHI	72.54	72.755	71.80	72.07	-1.08	1,013,977	11,686	71.45	72.51
2024-04-11	Z	RHI	73.28	73.605	72.455	73.16	0.16	940,266	13,364	72.65	73.72
2024-04-10	Z	RHI	74.90	75.12	72.86	72.97	-2.94	907,462	14,185	72.32	73.39
2024-04-09	Z	RHI	76.13	76.34	75.60	75.89	0.31	764,620	8,820	75.63	76.48
2024-04-08	Z	RHI	75.53	76.295	75.40	75.59	0.28	857,844	8,833	75.08	76.16
2024-04-05	Z	RHI	75.46	76.07	75.08	75.30	-0.15	823,588	9,654	74.76	75.84
2024-04-04	Z	RHI	76.43	76.85	75.03	75.41	-0.52	1,079,627	13,219	74.95	76.02
2024-04-03	Z	RHI	76.66	76.825	75.80	75.94	-1.09	1,058,071	13,707	74.15	77.46
2024-04-02	Z	RHI	77.54	77.66	76.82	77.03	-1.15	689,008	9,875	76.47	77.32
2024-04-01	Z	RHI	79.00	79.27	78.05	78.18	-1.07	803,107	9,803	77.54	78.63
2024-03-29	Z	RHI	78.15	79.77	77.96	79.28	1.065	0	0	78.75	79.85
2024-03-28	Z	RHI	78.15	79.77	77.96	79.28	1.065	1,246,476	9,429	78.75	79.85
2024-03-27	Z	RHI	77.94	78.74	77.63	78.18	0.75	871,850	8,624	77.52	78.61
2024-03-26	Z	RHI	78.55	78.78	77.37	77.43	-0.905	1,085,880	10,558	77.02	78.10
2024-03-25	Z	RHI	79.72	79.835	78.25	78.35	-1.18	1,648,459	9,625	77.89	78.98
2024-03-22	Z	RHI	81.24	81.24	79.52	79.53	-1.555	1,895,752	7,612	78.95	88.00
2024-03-21	Z	RHI	80.58	81.85	80.58	81.08	0.87	723,049	8,669	75.00	83.02
2024-03-20	Z	RHI	78.54	80.19	78.54	80.19	1.58	809,202	6,878	79.84	80.94
2024-03-19	Z	RHI	78.08	78.96	78.07	78.58	0.13	868,196	9,074	75.00	83.03
2024-03-18	Z	RHI	79.10	79.18	77.99	78.45	-0.39	784,530	6,592	66.55	79.25
2024-03-15	Z	RHI	78.25	79.46	78.25	78.85	0.06	3,315,607	10,799	78.30	83.10
2024-03-14	Z	RHI	80.31	80.75	78.55	78.76	-1.71	873,619	10,480	78.31	79.72
2024-03-13	Z	RHI	80.52	81.395	80.401	80.46	0.06	891,191	8,243	80.11	81.01
2024-03-12	Z	RHI	79.83	81.15	79.45	80.38	0.331	883,928	9,633	79.96	80.85
2024-03-11	Z	RHI	80.82	81.00	79.72	80.02	-1.32	972,319	10,852	75.00	86.94
2024-03-08	Z	RHI	80.65	81.855	80.41	81.34	1.10	961,178	9,640	75.00	84.04
2024-03-07	Z	RHI	79.86	80.635	79.84	80.26	0.63	930,703	8,935	79.83	80.73
2024-03-06	Z	RHI	79.06	79.67	77.62	79.64	1.15	887,248	9,857	75.00	112.34
2024-03-05	Z	RHI	81.37	81.85	78.355	78.49	-3.24	1,358,840	13,249	78.03	78.91
2024-03-04	Z	RHI	81.62	83.2475	81.20	81.74	0.94	1,073,169	10,073	81.18	82.08
2024-03-01	Z	RHI	80.07	80.78	79.58	80.77	0.37	582,247	6,961	80.19	81.09
2024-02-29	Z	RHI	80.79	81.27	80.12	80.40	0.19	1,680,943	9,562	64.93	82.47
2024-02-28	Z	RHI	80.38	80.88	79.95	80.17	-0.765	784,136	8,112	79.25	83.36
2024-02-27	Z	RHI	80.60	81.14	80.22	80.94	0.435	697,853	7,316	79.57	82.54
2024-02-26	Z	RHI	79.86	80.77	79.485	80.52	0.39	623,661	6,922	80.04	80.94
2024-02-23	Z	RHI	79.38	80.27	79.24	80.11	0.64	622,503	6,726	70.47	98.10
2024-02-22	Z	RHI	79.70	79.98	78.89	79.46	-0.03	817,409	8,290	78.97	79.86
2024-02-21	Z	RHI	79.88	80.25	79.23	80.00	-0.04	811,826	9,577	75.00	111.90
2024-02-20	Z	RHI	80.04	80.84	79.78	80.03	-0.81	821,535	9,111	76.80	83.09
2024-02-19	Z	RHI	82.01	82.24	80.82	80.84	-1.42	0	0	80.20	81.10
2024-02-16	Z	RHI	82.01	82.24	80.82	80.84	-1.42	626,316	7,832	80.20	81.10
2024-02-15	Z	RHI	80.96	82.485	80.96	82.25	1.66	633,070	8,448	81.71	82.62
2024-02-14	Z	RHI	81.16	81.165	79.80	80.60	0.91	959,576	7,539	72.03	81.41
2024-02-13	Z	RHI	80.69	81.11	79.14	79.69	-2.24	1,100,861	11,223	75.00	81.41
2024-02-12	Z	RHI	81.52	82.90	81.52	81.96	0.81	687,693	7,711	81.39	82.29
2024-02-09	Z	RHI	80.49	81.62	80.07	81.14	0.62	1,036,468	11,470	75.00	111.90
2024-02-08	Z	RHI	79.72	80.58	79.12	80.55	1.08	818,444	8,239	80.09	80.99
2024-02-07	Z	RHI	80.23	80.235	79.03	79.48	-0.63	654,548	7,138	79.00	79.89
2024-02-06	Z	RHI	80.01	80.68	79.59	80.10	0.36	756,609	6,697	79.63	80.53
2024-02-05	Z	RHI	80.30	80.485	78.61	79.74	-1.14	955,844	9,965	75.00	83.53
2024-02-02	Z	RHI	79.47	81.25	79.355	80.86	0.91	901,544	11,382	68.52	81.20
2024-02-01	Z	RHI	79.68	79.99	78.22	79.97	0.43	1,350,655	12,970	75.00	83.59
2024-01-31	Z	RHI	79.76	81.75	77.81	79.54	-1.87	2,276,990	20,668	79.31	80.20
2024-01-30	Z	RHI	80.34	82.02	79.80	81.41	0.22	2,083,381	16,886	70.52	74.99