Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	495.86	482.48	494.33	487.31	269600.0	487.31
2021-02-12	506.91	483.02	500.83	491.9	455500.0	491.9
2021-02-11	524.22	500.0	502.13	506.08	556000.0	506.08
2021-02-10	505.46	489.54	503.71	498.02	325100.0	498.02
2021-02-09	506.71	496.32	499.35	498.45	210700.0	498.45
2021-02-08	509.29	490.69	490.69	500.01	226900.0	500.01
2021-02-05	492.64	481.89	492.0	486.93	179200.0	486.93
2021-02-04	488.99	473.06	476.91	487.76	234300.0	487.76
2021-02-03	486.86	472.87	483.2	474.62	293500.0	474.62
2021-02-02	498.86	480.09	493.71	480.18	388300.0	480.18
2021-02-01	488.89	471.7	478.36	484.04	321100.0	484.04
2021-01-29	487.0	465.78	473.29	475.36	349300.0	475.36
2021-01-28	492.05	459.58	461.58	476.75	629200.0	476.75
2021-01-27	482.53	452.5	478.84	455.48	883400.0	455.48
2021-01-26	502.58	490.05	501.82	490.6	369600.0	490.6
2021-01-25	516.96	486.32	503.45	495.69	345200.0	495.69
2021-01-22	503.18	488.18	497.1	502.02	280500.0	502.02
2021-01-21	513.98	500.32	501.76	501.2	334900.0	501.2
2021-01-20	510.37	497.68	506.71	502.28	320200.0	502.28
2021-01-19	517.41	496.11	517.41	500.99	493200.0	500.99
2021-01-15	518.4	498.17	511.45	507.36	466300.0	507.36
2021-01-14	524.02	505.39	506.27	515.57	458200.0	515.57
2021-01-13	513.07	501.75	508.36	503.09	415700.0	503.09
2021-01-12	517.45	490.85	490.85	508.81	538200.0	508.81
2021-01-11	494.6	477.73	480.0	488.45	430900.0	488.45
2021-01-08	499.0	472.9	493.0	484.45	456100.0	484.45
2021-01-07	490.46	468.98	473.39	489.61	596900.0	489.61
2021-01-06	476.51	440.0	440.0	468.02	585500.0	468.02
2021-01-05	448.78	439.82	440.77	448.35	387100.0	448.35
2021-01-04	450.39	432.5	448.44	442.26	637100.0	442.26
2020-12-31	454.29	445.0	450.3	447.52	340300.0	447.52
2020-12-30	457.06	442.99	451.07	449.48	453800.0	449.48
2020-12-29	457.38	441.35	455.05	450.52	455100.0	450.52
2020-12-28	481.35	450.35	480.17	455.07	534200.0	455.07
2020-12-24	477.46	462.0	466.95	475.72	205300.0	475.72
2020-12-23	470.0	461.52	468.15	467.21	240300.0	467.21
2020-12-22	467.45	457.02	461.08	464.59	360800.0	464.59
2020-12-21	466.42	446.22	446.22	459.33	386700.0	459.33
2020-12-18	461.63	445.98	447.73	458.29	638000.0	458.29
2020-12-17	448.5	439.1	443.63	443.64	387600.0	443.64
2020-12-16	444.97	436.38	439.46	439.52	711400.0	439.52
2020-12-15	437.98	428.76	431.92	437.7	594600.0	437.7
2020-12-14	435.34	424.01	433.6	426.68	1079700.0	426.68
2020-12-11	453.49	428.55	448.01	428.88	959800.0	428.88
2020-12-10	456.42	420.0	452.5	452.85	1810000.0	452.85
2020-12-09	494.4	464.09	481.44	467.83	1380000.0	467.83
2020-12-08	474.42	460.3	465.24	472.05	517100.0	472.05
2020-12-07	474.81	453.52	470.65	468.81	652700.0	468.81
2020-12-04	471.47	460.59	465.0	468.0	338600.0	468.0
2020-12-03	462.99	452.6	452.6	458.15	274100.0	458.15
2020-12-02	462.53	442.95	449.19	454.43	359800.0	454.43
2020-12-01	457.87	442.75	457.82	453.9	402900.0	453.9
2020-11-30	467.37	436.86	465.31	453.16	660500.0	453.16
2020-11-27	462.92	451.01	451.45	462.92	445100.0	462.92
2020-11-25	453.95	428.89	441.55	449.45	562300.0	449.45
2020-11-24	448.31	435.58	448.31	438.6	373600.0	438.6
2020-11-23	446.5	434.01	440.0	440.68	493900.0	440.68
2020-11-20	442.74	433.7	437.5	438.92	525800.0	438.92
2020-11-19	436.2	416.36	416.84	432.78	491900.0	432.78
2020-11-18	430.33	412.85	420.0	414.79	473300.0	414.79
2020-11-17	420.83	402.24	406.76	420.0	485600.0	420.0
2020-11-16	424.46	400.96	408.44	407.79	555400.0	407.79
2020-11-13	415.46	394.36	397.0	408.08	555900.0	408.08
2020-11-12	439.76	391.24	415.25	393.75	1400600.0	393.75
2020-11-11	410.31	380.13	380.45	409.86	1035600.0	409.86
2020-11-10	387.0	366.93	371.54	379.74	514800.0	379.74
2020-11-09	395.0	370.21	391.41	371.54	1203800.0	371.54
2020-11-06	394.72	383.85	386.94	388.82	307600.0	388.82
2020-11-05	394.86	382.92	384.5	389.44	480700.0	389.44
2020-11-04	386.0	364.84	365.61	376.98	615000.0	376.98
2020-11-03	361.98	346.1	348.69	359.74	422500.0	359.74
2020-11-02	343.71	335.0	338.63	341.13	411000.0	341.13
2020-10-30	351.58	330.64	349.0	335.23	562000.0	335.23
2020-10-29	365.57	351.0	356.07	351.97	359300.0	351.97
2020-10-28	360.29	351.55	357.24	353.6	444300.0	353.6
2020-10-27	374.86	362.69	367.92	363.97	423300.0	363.97
2020-10-26	391.07	363.26	387.5	365.2	575600.0	365.2
2020-10-23	395.8	374.12	379.0	394.08	640600.0	394.08
2020-10-22	379.6	363.0	365.89	378.74	600300.0	378.74
2020-10-21	373.15	362.63	368.71	363.0	544200.0	363.0
2020-10-20	376.51	365.49	372.13	366.02	576300.0	366.02
2020-10-19	380.33	362.0	375.22	373.43	879800.0	373.43
2020-10-16	398.74	384.78	390.82	385.3	300600.0	385.3
2020-10-15	391.5	381.94	384.78	389.65	364500.0	389.65
2020-10-14	404.77	385.55	394.15	389.34	574100.0	389.34
2020-10-13	393.59	364.8	368.04	390.85	702900.0	390.85
2020-10-12	375.0	361.87	373.8	365.46	452100.0	365.46
2020-10-09	384.9	369.27	379.7	371.46	432100.0	371.46
2020-10-08	379.55	370.28	378.9	376.08	380700.0	376.08
2020-10-07	379.46	368.43	368.81	377.72	409300.0	377.72
2020-10-06	380.66	361.79	379.83	361.98	522800.0	361.98
2020-10-05	387.95	372.22	383.92	379.36	613700.0	379.36
2020-10-02	388.36	369.26	369.26	384.74	474800.0	384.74
2020-10-01	387.99	373.01	384.95	379.28	507900.0	379.28
2020-09-30	388.3	376.5	376.5	382.62	644400.0	382.62
2020-09-29	385.01	369.19	372.71	375.32	745800.0	375.32
2020-09-28	363.98	354.74	363.61	361.06	384100.0	361.06
2020-09-25	355.25	341.05	350.0	354.59	413000.0	354.59
2020-09-24	360.17	345.67	352.99	351.2	624700.0	351.2
2020-09-23	373.9	352.41	371.47	352.66	707900.0	352.66
2020-09-22	381.69	368.33	373.46	371.96	607100.0	371.96
2020-09-21	372.93	361.75	367.6	371.97	603100.0	371.97
2020-09-18	386.0	371.05	384.33	378.42	1174900.0	378.42
2020-09-17	383.51	371.51	373.77	379.54	441800.0	379.54
2020-09-16	395.0	375.74	378.86	381.54	791500.0	381.54
2020-09-15	385.56	368.24	384.25	374.24	496800.0	374.24
2020-09-14	389.94	367.7	387.99	380.53	982400.0	380.53
2020-09-11	392.05	367.8	388.25	381.45	1267500.0	381.45
2020-09-10	410.49	381.46	398.05	385.46	5230200.0	385.46
2020-09-09	324.15	312.0	314.15	321.08	1260700.0	321.08
2020-09-08	327.02	310.3	313.09	311.94	781400.0	311.94
2020-09-04	326.0	292.0	320.85	316.73	687500.0	316.73
2020-09-03	334.78	308.36	332.46	320.04	677500.0	320.04
2020-09-02	345.24	327.0	343.23	335.86	621100.0	335.86
2020-09-01	345.46	332.5	333.75	340.84	594400.0	340.84
2020-08-31	333.2	324.66	331.22	330.55	519100.0	330.55
2020-08-28	335.54	327.32	329.64	331.54	495600.0	331.54
2020-08-27	329.09	319.0	324.47	326.31	577800.0	326.31
2020-08-26	324.66	319.0	319.09	324.62	399700.0	324.62
2020-08-25	324.0	313.1	322.77	319.06	440900.0	319.06
2020-08-24	327.76	317.57	326.28	323.34	323400.0	323.34
2020-08-21	327.87	316.87	323.15	321.11	382900.0	321.11
2020-08-20	326.31	315.6	315.96	324.03	337000.0	324.03
2020-08-19	328.62	319.23	326.37	322.9	409200.0	322.9
2020-08-18	328.74	315.12	317.48	321.47	596600.0	321.47
2020-08-17	320.77	314.2	316.32	314.57	384000.0	314.57
2020-08-14	318.93	312.25	315.87	313.97	413400.0	313.97
2020-08-13	322.95	308.31	308.31	315.0	409600.0	315.0
2020-08-12	312.23	306.36	306.91	310.21	294200.0	310.21
2020-08-11	314.28	302.78	314.28	304.5	390200.0	304.5
2020-08-10	316.87	305.97	313.0	311.64	404900.0	311.64
2020-08-07	317.61	303.09	303.09	311.33	649800.0	311.33
2020-08-06	304.3	298.16	300.42	302.3	276200.0	302.3
2020-08-05	301.03	294.21	297.44	300.78	327700.0	300.78
2020-08-04	296.64	288.19	293.47	294.12	445800.0	294.12
2020-08-03	305.2	289.12	290.0	293.89	626900.0	293.89
2020-07-31	291.46	282.15	291.0	287.43	335500.0	287.43
2020-07-30	291.4	281.7	281.7	289.7	394300.0	289.7
2020-07-29	287.27	281.03	281.8	285.36	358200.0	285.36
2020-07-28	292.69	278.13	291.08	278.81	417100.0	278.81
2020-07-27	292.52	282.03	284.65	291.86	366600.0	291.86
2020-07-24	286.68	277.02	280.0	284.65	520100.0	284.65
2020-07-23	288.45	277.86	285.7	282.93	496900.0	282.93
2020-07-22	286.49	280.1	280.1	285.03	427400.0	285.03
2020-07-21	285.75	280.0	282.76	281.13	392800.0	281.13
2020-07-20	287.66	277.0	284.61	280.28	493700.0	280.28
2020-07-17	286.46	279.03	285.06	285.63	526600.0	285.63
2020-07-16	287.51	275.6	278.92	281.89	928700.0	281.89
2020-07-15	280.74	269.57	273.32	279.9	1004900.0	279.9
2020-07-14	267.51	254.1	257.76	267.22	570500.0	267.22
2020-07-13	275.63	258.4	263.41	258.43	1101000.0	258.43
2020-07-10	262.38	257.94	261.03	261.23	510200.0	261.23
2020-07-09	266.89	256.53	264.94	260.59	741300.0	260.59
2020-07-08	269.21	257.51	258.89	265.34	1008100.0	265.34
2020-07-07	263.2	255.99	256.7	257.53	609500.0	257.53
2020-07-06	263.18	256.76	260.0	259.3	653500.0	259.3
2020-07-02	268.0	251.24	265.0	255.33	693200.0	255.33
2020-07-01	264.46	248.76	250.29	259.66	1114800.0	259.66
2020-06-30	256.0	247.14	253.28	248.9	664500.0	248.9
2020-06-29	255.74	246.5	253.64	252.94	540700.0	252.94
2020-06-26	258.51	252.93	255.2	254.24	1266000.0	254.24
2020-06-25	255.65	246.12	249.41	254.25	603900.0	254.25
2020-06-24	254.49	242.21	251.75	249.72	733600.0	249.72
2020-06-23	265.83	254.0	259.0	255.11	803700.0	255.11
2020-06-22	257.06	247.53	251.17	254.3	593400.0	254.3
2020-06-19	261.75	245.21	258.59	250.12	955800.0	250.12
2020-06-18	259.5	249.67	250.12	254.26	759700.0	254.26
2020-06-17	259.55	249.91	253.84	251.82	755300.0	251.82
2020-06-16	257.42	245.85	257.0	254.9	1205000.0	254.9
2020-06-15	249.96	229.0	229.0	245.8	1013100.0	245.8
2020-06-12	243.45	226.82	238.86	235.82	933700.0	235.82
2020-06-11	238.68	227.01	232.3	229.62	1323500.0	229.62
2020-06-10	253.26	241.63	251.52	244.54	1020500.0	244.54
2020-06-09	257.05	245.15	245.88	252.01	1173300.0	252.01
2020-06-08	257.31	248.09	250.0	253.92	1244100.0	253.92
2020-06-05	265.0	235.37	261.01	246.21	2576500.0	246.21
2020-06-04	265.87	244.53	253.08	248.41	2471000.0	248.41
2020-06-03	257.69	242.9	251.56	255.26	2065100.0	255.26
2020-06-02	249.74	228.3	233.83	248.26	3490900.0	248.26
2020-06-01	216.8	208.81	215.43	212.57	985300.0	212.57
2020-05-29	221.25	210.72	215.05	216.89	1572700.0	216.89
2020-05-28	217.02	205.01	210.89	210.26	1488800.0	210.26
2020-05-27	210.81	195.92	201.44	208.57	1668000.0	208.57
2020-05-26	209.76	194.0	207.99	198.31	2607400.0	198.31
2020-05-22	199.25	185.38	187.9	198.15	1580300.0	198.15
2020-05-21	193.35	172.98	174.2	189.04	2221400.0	189.04
2020-05-20	182.2	173.75	180.04	174.32	1093500.0	174.32
2020-05-19	178.53	169.7	173.59	173.66	1011200.0	173.66
2020-05-18	176.23	161.46	161.46	174.88	1583300.0	174.88
2020-05-15	156.77	145.96	148.0	154.63	807200.0	154.63
2020-05-14	151.1	138.42	143.25	150.24	1212100.0	150.24
2020-05-13	157.98	143.79	156.3	146.61	1427800.0	146.61
2020-05-12	166.6	156.14	165.5	156.4	961800.0	156.4
2020-05-11	167.27	156.62	158.68	164.12	1089300.0	164.12
2020-05-08	161.33	153.08	154.79	159.95	808300.0	159.95
2020-05-07	152.39	149.36	150.26	151.52	664200.0	151.52
2020-05-06	147.83	141.5	147.68	147.0	710900.0	147.0
2020-05-05	151.4	143.18	150.0	143.28	1120400.0	143.28
2020-05-04	143.35	129.11	132.54	142.28	865800.0	142.28
2020-05-01	141.58	134.03	138.98	137.46	1049900.0	137.46
2020-04-30	152.22	143.78	152.22	143.78	941900.0	143.78
2020-04-29	159.45	149.45	150.71	154.82	1100600.0	154.82
2020-04-28	152.36	143.74	151.03	148.94	1487300.0	148.94
2020-04-27	144.99	135.83	136.43	144.58	1432600.0	144.58
2020-04-24	134.5	125.23	126.33	132.84	1238600.0	132.84
2020-04-23	130.4	124.14	125.98	125.19	1075200.0	125.19
2020-04-22	127.75	122.64	123.26	127.43	778100.0	127.43
2020-04-21	124.5	118.6	120.5	119.79	769400.0	119.79
2020-04-20	130.46	123.1	125.99	124.51	1361500.0	124.51
2020-04-17	132.66	127.33	128.07	129.87	920000.0	129.87
2020-04-16	125.52	119.0	124.25	121.9	1099300.0	121.9
2020-04-15	126.48	120.57	124.0	122.87	1228600.0	122.87
2020-04-14	138.82	129.21	135.03	130.79	1612600.0	130.79
2020-04-13	129.09	116.62	119.68	128.42	1381300.0	128.42
2020-04-09	126.22	115.57	115.96	122.65	2064700.0	122.65
2020-04-08	115.33	105.08	106.21	112.28	1705200.0	112.28
2020-04-07	113.0	99.75	110.56	105.08	1675600.0	105.08
2020-04-06	104.03	92.1	93.6	103.84	2561600.0	103.84
2020-04-03	92.5	84.61	89.42	86.19	1752500.0	86.19
2020-04-02	99.3	87.11	88.25	89.11	1915000.0	89.11
2020-04-01	98.33	86.41	94.6	88.63	2451900.0	88.63
2020-03-31	112.0	98.56	100.63	100.47	4947800.0	100.47
2020-03-30	121.9	109.99	111.4	118.0	3376600.0	118.0
2020-03-27	113.0	97.11	101.91	110.93	1857100.0	110.93
2020-03-26	113.5	102.69	109.93	108.14	2165500.0	108.14
2020-03-25	115.46	96.48	107.15	106.12	2627300.0	106.12
2020-03-24	104.76	87.13	88.47	104.06	2472500.0	104.06
2020-03-23	82.83	73.14	82.04	80.43	2046100.0	80.43
2020-03-20	95.34	80.05	93.4	82.13	1962100.0	82.13
2020-03-19	95.34	74.3	80.36	91.83	2563300.0	91.83
2020-03-18	93.39	78.06	83.96	81.34	1942700.0	81.34
2020-03-17	102.89	89.84	96.13	92.94	1960600.0	92.94
2020-03-16	113.38	93.29	105.1	94.0	2294600.0	94.0
2020-03-13	123.5	105.54	117.38	123.12	1885500.0	123.12
2020-03-12	119.96	101.0	116.1	107.76	2514900.0	107.76
2020-03-11	142.39	122.43	141.16	126.24	2245100.0	126.24
2020-03-10	155.66	140.07	155.66	146.07	1473100.0	146.07
2020-03-09	157.99	147.28	150.52	147.79	1413900.0	147.79
2020-03-06	176.63	161.12	169.05	167.22	1630000.0	167.22
2020-03-05	184.35	170.63	183.85	174.81	1372300.0	174.81
2020-03-04	191.13	181.78	185.77	190.04	894300.0	190.04
2020-03-03	199.74	182.01	193.24	183.44	1073700.0	183.44
2020-03-02	193.05	175.68	182.22	192.96	1449800.0	192.96
2020-02-28	189.64	177.3	184.8	181.4	1889000.0	181.4
2020-02-27	207.99	192.03	202.42	192.5	1287600.0	192.5
2020-02-26	219.09	207.85	212.97	210.1	666100.0	210.1
2020-02-25	224.0	210.39	222.03	211.77	962500.0	211.77
2020-02-24	228.4	217.02	222.01	218.44	1126800.0	218.44
2020-02-21	245.39	234.47	243.31	236.45	988800.0	236.45
2020-02-20	252.4	243.52	247.7	245.77	657400.0	245.77
2020-02-19	256.27	249.21	255.37	249.63	741200.0	249.63
2020-02-18	254.97	245.87	246.4	252.1	1187800.0	252.1

名前	RH Common Stock
ティッカー	RH
国	United States
上場年	2012.0
セクター	Consumer Services

RH Common Stockのデータ

RH Common Stockの基本情報

RH Common Stockの過去1年の値動き