Robert Half International Inc. Common Stockのデータ

Robert Half International Inc. Common Stockの基本情報

名前 Robert Half International Inc. Common Stock
ティッカー RHI
国 United States
上場年 nan
セクター Technology

Robert Half International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.83 73.14 73.95 74.76 1229300.0 74.76
2021-02-12 74.1 73.05 73.16 73.78 790900.0 73.78
2021-02-11 73.93 72.21 73.05 73.06 823600.0 73.06
2021-02-10 73.37 71.58 72.81 73.01 1026400.0 73.01
2021-02-09 72.4 71.03 71.9 72.19 616600.0 72.19
2021-02-08 72.22 70.75 71.14 72.1 595500.0 72.1
2021-02-05 71.61 70.08 70.77 70.82 696800.0 70.82
2021-02-04 71.36 69.96 70.09 70.37 992700.0 70.37
2021-02-03 70.56 67.75 68.23 70.3 1264100.0 70.3
2021-02-02 69.0 66.52 68.85 67.5 1848500.0 67.5
2021-02-01 68.93 66.29 68.0 68.7 1182400.0 68.7
2021-01-29 73.35 64.84 72.63 67.5 3296400.0 67.5
2021-01-28 67.33 64.34 66.24 64.8 1570900.0 64.8
2021-01-27 67.47 63.73 66.53 65.48 2853700.0 65.48
2021-01-26 70.15 67.31 69.12 67.61 1565600.0 67.61
2021-01-25 69.09 67.01 67.68 68.56 1711700.0 68.56
2021-01-22 69.0 67.15 67.43 68.31 1379200.0 68.31
2021-01-21 68.88 66.58 66.7 68.08 1522500.0 68.08
2021-01-20 67.02 64.29 64.35 66.69 1278000.0 66.69
2021-01-19 65.06 63.73 64.37 64.2 739000.0 64.2
2021-01-15 65.0 63.27 64.64 63.79 612600.0 63.79
2021-01-14 65.85 63.88 64.08 65.35 827200.0 65.35
2021-01-13 64.75 63.13 64.62 63.63 1054200.0 63.63
2021-01-12 64.99 63.03 63.19 64.4 1908400.0 64.4
2021-01-11 64.21 62.9 63.53 63.08 1006700.0 63.08
2021-01-08 65.44 64.09 65.07 64.37 777700.0 64.37
2021-01-07 65.41 63.78 64.54 65.07 1031700.0 65.07
2021-01-06 64.67 62.76 62.98 64.12 947100.0 64.12
2021-01-05 62.52 61.07 61.13 62.08 1206100.0 62.08
2021-01-04 63.61 60.9 62.88 61.15 874100.0 61.15
2020-12-31 62.59 61.59 61.96 62.48 530000.0 62.48
2020-12-30 62.88 61.73 62.43 62.1 445300.0 62.1
2020-12-29 63.12 61.65 63.12 62.26 487500.0 62.26
2020-12-28 63.4 62.37 62.95 62.69 438700.0 62.69
2020-12-24 62.46 61.66 62.46 62.21 178300.0 62.21
2020-12-23 63.05 62.26 62.51 62.27 672100.0 62.27
2020-12-22 62.44 61.62 61.92 62.04 608200.0 62.04
2020-12-21 62.08 60.47 61.98 62.03 706900.0 62.03
2020-12-18 63.18 62.13 62.34 63.05 1570900.0 63.05
2020-12-17 63.17 61.92 62.95 62.35 992300.0 62.35
2020-12-16 63.63 62.29 63.63 62.6 799400.0 62.6
2020-12-15 63.87 62.4 63.58 63.34 712500.0 63.34
2020-12-14 64.99 63.0 64.99 63.08 1246700.0 63.08
2020-12-11 64.9 63.45 63.45 64.2 1035100.0 64.2
2020-12-10 64.56 63.25 64.35 64.13 1122200.0 64.13
2020-12-09 65.41 64.05 65.01 64.61 923400.0 64.61
2020-12-08 65.21 63.79 63.88 64.98 1994200.0 64.98
2020-12-07 65.92 63.94 65.79 64.53 2753800.0 64.53
2020-12-04 66.16 64.33 64.66 65.97 1057000.0 65.97
2020-12-03 65.88 64.55 65.08 64.69 950400.0 64.69
2020-12-02 65.6 64.05 64.28 64.79 1273900.0 64.79
2020-12-01 65.77 64.25 65.35 64.78 1095500.0 64.78
2020-11-30 65.51 63.83 65.25 64.18 1871800.0 64.18
2020-11-27 66.21 65.28 65.84 65.51 478400.0 65.51
2020-11-25 66.52 64.53 66.3 65.83 988900.0 65.83
2020-11-24 67.23 65.05 65.4 66.52 1045400.0 66.52
2020-11-23 66.02 63.29 63.68 65.41 1663800.0 65.07
2020-11-20 62.03 60.57 61.99 60.99 1093000.0 60.67
2020-11-19 64.5 60.54 62.2 62.32 2158900.0 62.0
2020-11-18 66.78 65.29 65.57 65.37 862600.0 65.03
2020-11-17 66.07 64.81 65.41 65.53 1158700.0 65.19
2020-11-16 66.32 64.12 64.91 66.18 1227500.0 65.84
2020-11-13 63.25 61.96 61.96 63.19 762600.0 62.86
2020-11-12 62.0 60.7 61.92 61.49 1274400.0 61.17
2020-11-11 64.86 62.58 64.02 62.97 1249100.0 62.64
2020-11-10 65.43 62.34 62.63 64.03 1803100.0 63.7
2020-11-09 63.15 55.31 55.31 62.11 3279800.0 61.79
2020-11-06 52.54 51.51 52.28 51.74 663700.0 51.47
2020-11-05 52.78 51.68 51.9 52.22 900200.0 51.95
2020-11-04 52.71 50.86 52.71 51.16 972000.0 50.89
2020-11-03 53.23 51.83 52.28 52.59 770700.0 52.32
2020-11-02 52.12 50.94 51.38 51.61 855100.0 51.34
2020-10-30 50.76 49.05 49.9 50.69 1080700.0 50.43
2020-10-29 50.02 48.29 48.46 49.45 1112000.0 49.19
2020-10-28 49.68 48.48 49.15 48.82 1283700.0 48.57
2020-10-27 51.04 49.91 50.55 50.35 1092900.0 50.09
2020-10-26 51.3 49.83 51.03 50.94 1570700.0 50.68
2020-10-23 55.9 51.55 55.9 51.67 2673500.0 51.4
2020-10-22 56.51 55.45 55.63 56.32 1861900.0 56.03
2020-10-21 57.13 55.22 56.19 55.32 837600.0 55.03
2020-10-20 57.31 56.01 56.01 56.3 1093200.0 56.01
2020-10-19 57.08 55.17 56.94 55.43 813500.0 55.14
2020-10-16 57.18 56.36 56.9 56.66 509200.0 56.37
2020-10-15 56.86 56.04 56.37 56.79 650800.0 56.49
2020-10-14 58.77 57.01 57.8 57.07 627300.0 56.77
2020-10-13 58.89 57.68 58.36 57.94 833900.0 57.64
2020-10-12 58.98 58.45 58.73 58.77 680900.0 58.46
2020-10-09 58.81 57.88 58.27 58.14 1001100.0 57.84
2020-10-08 57.78 57.17 57.31 57.74 751300.0 57.44
2020-10-07 57.15 55.7 55.75 57.07 705300.0 56.77
2020-10-06 56.56 54.96 55.67 55.07 750600.0 54.78
2020-10-05 55.89 54.95 55.32 55.6 659200.0 55.31
2020-10-02 54.81 51.55 51.87 54.57 746800.0 54.29
2020-10-01 53.68 51.93 53.14 52.54 851700.0 52.27
2020-09-30 53.97 52.2 52.67 52.94 1041100.0 52.66
2020-09-29 53.5 52.35 53.31 52.57 479300.0 52.3
2020-09-28 53.65 53.0 53.27 53.24 519300.0 52.96
2020-09-25 52.81 51.23 51.27 52.49 580700.0 52.22
2020-09-24 52.41 50.77 51.41 51.76 456100.0 51.49
2020-09-23 53.21 51.56 52.7 51.58 813300.0 51.31
2020-09-22 53.14 52.07 52.16 52.61 821100.0 52.34
2020-09-21 52.81 51.51 52.81 51.97 1007000.0 51.7
2020-09-18 54.52 53.4 53.85 53.67 1193900.0 53.39
2020-09-17 54.3 52.87 53.59 53.89 547100.0 53.61
2020-09-16 54.8 53.5 54.01 54.07 719700.0 53.79
2020-09-15 54.04 53.21 53.57 53.97 774900.0 53.69
2020-09-14 53.8 52.05 52.29 53.5 809900.0 53.22
2020-09-11 52.31 50.89 51.14 51.75 1004600.0 51.48
2020-09-10 52.71 50.71 52.52 50.98 904900.0 50.72
2020-09-09 52.86 51.92 52.04 52.41 643000.0 52.14
2020-09-08 52.99 51.46 52.67 51.85 834600.0 51.58
2020-09-04 54.3 53.06 53.88 53.2 805900.0 52.92
2020-09-03 55.32 52.78 54.99 53.22 802000.0 52.94
2020-09-02 55.07 53.34 53.59 54.93 877900.0 54.64
2020-09-01 53.45 52.55 53.02 53.44 702700.0 53.16
2020-08-31 54.05 52.99 54.05 53.2 917800.0 52.92
2020-08-28 54.28 53.77 54.26 53.99 675000.0 53.71
2020-08-27 55.09 53.87 54.28 53.99 639200.0 53.71
2020-08-26 54.84 53.77 54.37 53.97 720100.0 53.69
2020-08-25 56.63 54.6 56.41 54.75 1038200.0 54.47
2020-08-24 56.25 54.91 55.18 56.19 523100.0 55.9
2020-08-21 56.12 55.18 56.12 55.35 559600.0 54.72
2020-08-20 56.64 56.01 56.09 56.11 425100.0 55.48
2020-08-19 57.38 56.43 56.89 56.71 525300.0 56.07
2020-08-18 57.45 56.4 56.78 56.83 1248600.0 56.19
2020-08-17 57.01 55.96 56.39 56.87 891500.0 56.23
2020-08-14 57.03 55.77 55.93 56.63 565300.0 55.99
2020-08-13 56.97 55.52 56.05 56.39 779200.0 55.75
2020-08-12 56.67 55.91 56.6 56.52 789000.0 55.88
2020-08-11 57.0 55.7 55.7 56.02 1039500.0 55.39
2020-08-10 55.12 53.6 53.61 55.1 577000.0 54.48
2020-08-07 53.71 52.27 52.66 53.58 841100.0 52.97
2020-08-06 53.68 52.74 53.02 52.8 913700.0 52.2
2020-08-05 53.45 52.13 52.23 53.21 987600.0 52.61
2020-08-04 51.99 50.89 50.98 51.81 1119800.0 51.22
2020-08-03 51.84 50.42 51.02 51.0 805800.0 50.42
2020-07-31 50.95 49.72 50.71 50.87 1166900.0 50.29
2020-07-30 51.63 50.42 51.44 50.93 1084900.0 50.35
2020-07-29 52.2 50.93 51.33 51.95 922400.0 51.36
2020-07-28 52.52 51.07 52.0 51.14 1202300.0 50.56
2020-07-27 52.82 51.97 52.66 52.32 1045800.0 51.73
2020-07-24 55.6 52.51 54.03 52.73 1278800.0 52.13
2020-07-23 54.59 53.13 53.13 53.85 1015500.0 53.24
2020-07-22 53.97 53.09 53.52 53.55 596700.0 52.94
2020-07-21 54.05 53.18 53.27 53.6 775400.0 52.99
2020-07-20 54.21 52.83 53.83 53.08 865400.0 52.48
2020-07-17 54.77 53.92 54.77 54.16 628400.0 53.55
2020-07-16 55.32 53.98 54.31 54.67 722400.0 54.05
2020-07-15 54.45 52.75 53.0 54.1 1070400.0 53.49
2020-07-14 52.04 50.64 51.36 51.99 776400.0 51.4
2020-07-13 52.5 50.64 50.93 51.55 1102600.0 50.97
2020-07-10 50.74 49.24 49.76 50.68 1476700.0 50.11
2020-07-09 50.44 49.04 50.33 49.27 624100.0 48.71
2020-07-08 50.93 49.89 50.68 50.53 774800.0 49.96
2020-07-07 51.96 50.55 51.96 50.59 795100.0 50.02
2020-07-06 53.11 51.87 52.5 52.41 678700.0 51.82
2020-07-02 53.19 51.64 52.22 51.72 815000.0 51.14
2020-07-01 53.22 51.35 53.22 51.49 1281900.0 50.91
2020-06-30 53.04 51.57 51.57 52.83 1193900.0 52.23
2020-06-29 51.85 50.65 51.11 51.83 1099900.0 51.24
2020-06-26 50.72 49.5 49.85 50.6 3782900.0 50.03
2020-06-25 50.52 48.46 48.94 50.34 1378300.0 49.77
2020-06-24 51.58 49.4 51.32 49.47 2560700.0 48.91
2020-06-23 52.42 51.52 52.01 51.92 1383800.0 51.33
2020-06-22 51.51 49.98 50.67 51.25 1318800.0 50.67
2020-06-19 52.51 50.19 52.51 51.1 2723100.0 50.52
2020-06-18 52.9 51.4 51.97 51.68 878100.0 51.1
2020-06-17 53.54 52.02 52.42 52.52 1207900.0 51.93
2020-06-16 53.5 51.68 53.48 52.37 1421300.0 51.78
2020-06-15 51.96 49.25 49.41 51.6 1322200.0 51.02
2020-06-12 53.55 50.27 53.2 51.29 1216900.0 50.71
2020-06-11 53.53 51.07 53.18 51.11 1330000.0 50.53
2020-06-10 57.71 55.36 57.71 55.46 1099000.0 54.83
2020-06-09 58.79 57.27 58.79 57.81 1261400.0 57.16
2020-06-08 60.14 58.39 58.39 59.92 1730800.0 59.24
2020-06-05 60.06 57.62 57.98 57.89 2519400.0 57.24
2020-06-04 56.61 54.59 54.66 55.86 1779100.0 55.23
2020-06-03 55.3 53.95 54.23 55.1 1677300.0 54.48
2020-06-02 53.34 52.06 52.32 53.18 985900.0 52.58
2020-06-01 52.32 50.85 50.89 51.83 1028000.0 51.24
2020-05-29 51.24 49.71 50.89 50.74 1624800.0 50.17
2020-05-28 52.45 51.11 52.37 51.43 993200.0 50.85
2020-05-27 52.43 51.11 51.75 51.78 1113500.0 51.19
2020-05-26 51.55 48.85 48.85 50.57 1839100.0 50.0
2020-05-22 48.31 47.32 48.11 47.41 999900.0 46.87
2020-05-21 49.91 48.42 49.43 48.5 764200.0 47.62
2020-05-20 50.28 48.66 48.66 48.99 910700.0 48.1
2020-05-19 49.08 47.72 47.72 48.17 965600.0 47.29
2020-05-18 48.9 46.81 46.9 48.57 1193100.0 47.68
2020-05-15 45.55 44.18 44.18 45.14 1485200.0 44.32
2020-05-14 44.62 41.82 42.85 44.61 1282800.0 43.8
2020-05-13 44.53 43.22 44.53 43.55 1272400.0 42.76
2020-05-12 46.86 44.81 46.37 44.86 1144800.0 44.04
2020-05-11 46.98 46.22 46.86 46.43 1143600.0 45.58
2020-05-08 47.54 45.54 45.54 47.38 1280400.0 46.52
2020-05-07 45.68 44.65 44.65 45.16 1148800.0 44.34
2020-05-06 44.76 43.7 44.62 43.89 964800.0 43.09
2020-05-05 45.52 44.22 44.83 44.36 1153000.0 43.55
2020-05-04 44.54 43.37 44.0 44.21 1463100.0 43.4
2020-05-01 46.52 43.97 46.4 44.38 1458000.0 43.57
2020-04-30 47.67 46.68 46.84 47.27 1587100.0 46.41
2020-04-29 48.68 47.2 47.51 48.29 2042900.0 47.41
2020-04-28 47.44 45.7 46.44 46.3 1430700.0 45.46
2020-04-27 45.86 44.29 44.32 45.51 1416700.0 44.68
2020-04-24 47.16 42.64 45.0 44.06 3304000.0 43.26
2020-04-23 44.2 42.01 42.36 43.78 2037700.0 42.98
2020-04-22 42.38 40.97 42.19 41.35 2418500.0 40.6
2020-04-21 41.62 39.27 39.39 41.3 1758000.0 40.55
2020-04-20 42.63 41.11 41.37 41.19 1815500.0 40.44
2020-04-17 43.4 41.51 41.85 43.24 1555500.0 42.45
2020-04-16 41.3 38.95 41.3 40.4 1672000.0 39.66
2020-04-15 41.91 39.53 40.49 41.18 1832300.0 40.43
2020-04-14 42.33 40.88 41.47 41.74 2022000.0 40.98
2020-04-13 43.2 40.25 42.79 40.93 1876700.0 40.18
2020-04-09 43.96 41.88 42.37 43.28 1653600.0 42.49
2020-04-08 41.73 39.7 41.03 41.4 1528800.0 40.64
2020-04-07 41.21 39.18 39.91 40.17 3356400.0 39.44
2020-04-06 38.93 35.23 38.22 38.15 4580900.0 37.45
2020-04-03 38.58 37.27 38.03 37.97 1809200.0 37.28
2020-04-02 39.27 37.06 37.68 37.83 1726700.0 37.14
2020-04-01 38.29 35.38 36.18 38.17 2007700.0 37.47
2020-03-31 40.47 37.05 39.77 37.75 1874800.0 37.06
2020-03-30 41.96 39.01 39.19 40.31 1952800.0 39.57
2020-03-27 42.38 38.84 41.59 39.01 1697300.0 38.3
2020-03-26 43.75 38.84 40.43 43.46 2098100.0 42.67
2020-03-25 42.47 37.11 39.24 39.87 1974300.0 39.14
2020-03-24 39.48 35.42 35.77 39.18 2136900.0 38.47
2020-03-23 35.64 32.38 34.6 34.17 1917700.0 33.55
2020-03-20 38.85 34.38 38.85 35.0 1565900.0 34.36
2020-03-19 40.86 36.72 38.55 38.2 1235800.0 37.5
2020-03-18 39.95 35.93 38.77 39.38 1486100.0 38.66
2020-03-17 44.69 40.04 44.27 41.45 1649200.0 40.69
2020-03-16 45.11 41.54 41.84 43.44 1457900.0 42.65
2020-03-13 47.28 44.21 45.95 47.23 1719400.0 46.37
2020-03-12 46.02 42.87 43.76 43.56 1798800.0 42.77
2020-03-11 47.11 45.91 46.59 46.51 1937800.0 45.66
2020-03-10 48.13 43.83 46.28 48.1 1695900.0 47.22
2020-03-09 47.63 44.1 45.84 44.67 2005500.0 43.86
2020-03-06 49.14 46.11 46.27 49.06 2087200.0 48.17
2020-03-05 49.53 47.4 48.58 47.69 1286500.0 46.82
2020-03-04 50.33 48.13 49.28 50.18 1544700.0 49.26
2020-03-03 51.81 48.12 50.92 48.44 1560700.0 47.56
2020-03-02 51.07 49.06 50.71 51.07 1438800.0 50.14
2020-02-28 50.5 48.74 48.89 50.41 2499500.0 49.49
2020-02-27 52.53 50.25 51.17 50.76 1309700.0 49.83
2020-02-26 54.31 52.25 53.89 52.26 1274000.0 51.31
2020-02-25 56.89 53.38 56.52 53.46 1060000.0 52.48
2020-02-24 57.3 56.32 57.11 56.67 1311200.0 55.64
2020-02-21 59.61 58.44 58.84 59.21 980300.0 57.8
2020-02-20 59.9 58.93 59.18 59.26 699400.0 57.85
2020-02-19 59.83 59.0 59.43 59.5 771600.0 58.08
2020-02-18 59.93 58.97 59.91 59.38 642600.0 57.96