Mercado abrirá em 1 h 14 min

Robert Half Inc. (RHI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
71,50-0,03 (-0,04%)
No fechamento: 04:00PM EDT
71,50 0,00 (0,00%)
Pós-fechamento: 06:02PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202471,5372,7271,1871,5071,501.628.100
23 de abr. de 202471,3972,3371,2571,5371,531.056.300
22 de abr. de 202471,3372,0171,2571,5071,501.354.900
19 de abr. de 202469,7370,9369,7370,2370,231.184.500
18 de abr. de 202469,9471,1369,4869,5669,561.343.600
17 de abr. de 202470,9171,1069,3069,3169,311.199.200
16 de abr. de 202470,5670,8269,8670,7070,701.104.600
15 de abr. de 202472,3572,8770,4470,5670,56851.200
12 de abr. de 202472,5472,7671,8072,0772,071.014.000
11 de abr. de 202473,2873,6172,4673,1673,16940.300
10 de abr. de 202474,9075,1272,8672,9772,97907.600
09 de abr. de 202476,1376,3475,6075,8975,89764.600
08 de abr. de 202475,5376,3075,4075,5975,59857.800
05 de abr. de 202475,4676,0775,0875,3075,30823.600
04 de abr. de 202476,4376,8575,0375,4175,411.079.600
03 de abr. de 202476,6676,8375,8075,9475,941.058.100
02 de abr. de 202477,5477,6676,8277,0377,03689.000
01 de abr. de 202479,0079,2778,0578,1878,18803.100
28 de mar. de 202478,1579,7777,9679,2879,281.246.500
27 de mar. de 202477,9478,7477,6378,1878,18871.900
26 de mar. de 202478,5578,7877,3777,4377,431.085.900
25 de mar. de 202479,7279,8378,2578,3578,351.648.500
22 de mar. de 202481,2481,2479,5279,5379,531.895.800
21 de mar. de 202480,5881,8580,5881,0881,08723.000
20 de mar. de 202478,5480,1978,5480,1980,19809.200
19 de mar. de 202478,0878,9678,0778,5878,58868.200
18 de mar. de 202479,1079,1877,9978,4578,45784.500
15 de mar. de 202478,2579,4678,2578,8578,853.315.600
14 de mar. de 202480,3180,7578,5578,7678,76873.600
13 de mar. de 202480,5281,4080,4080,4680,46891.200
12 de mar. de 202479,8381,1579,4580,3880,38883.900
11 de mar. de 202480,8281,0079,7280,0280,02972.300
08 de mar. de 202480,6581,8680,4181,3481,34961.200
07 de mar. de 202479,8680,6479,8480,2680,26930.700
06 de mar. de 202479,0679,6777,6279,6479,64887.200
05 de mar. de 202481,3781,8578,3678,4978,491.358.800
04 de mar. de 202481,6283,2581,2081,7481,741.073.200
01 de mar. de 202480,2580,7879,5080,7680,76582.200
29 de fev. de 202480,7981,2780,1280,4080,401.680.900
28 de fev. de 202480,3880,8879,9580,1780,17784.100
27 de fev. de 202480,6081,1480,2280,9480,94697.900
26 de fev. de 202479,8680,7779,4980,5280,52623.700
23 de fev. de 202479,3880,2779,2480,1180,11622.500
22 de fev. de 202479,7079,9878,8979,4679,46817.400
22 de fev. de 20240.53 Dividendo
21 de fev. de 202479,8880,2579,2380,0079,47811.800
20 de fev. de 202480,0480,8479,7880,0379,50821.500
16 de fev. de 202482,0182,2480,8280,8480,30626.300
15 de fev. de 202480,9682,4980,9682,2581,71633.100
14 de fev. de 202481,1681,1779,8080,6080,07959.600
13 de fev. de 202480,6981,1179,1479,6979,161.100.900
12 de fev. de 202481,5282,9081,5281,9681,42687.700
09 de fev. de 202480,4981,6280,0781,1480,601.036.500
08 de fev. de 202479,7280,5879,1280,5580,02818.400
07 de fev. de 202480,2380,2479,0379,4878,95654.500
06 de fev. de 202480,0180,6879,5980,1079,57756.600
05 de fev. de 202480,3080,4978,6179,7479,21955.800
02 de fev. de 202479,4781,2579,3680,8680,32901.500
01 de fev. de 202479,6879,9978,2279,9779,441.350.700
31 de jan. de 202479,7681,7577,8179,5479,012.277.000
30 de jan. de 202480,3482,0279,8081,4180,872.084.100
29 de jan. de 202481,6681,9280,9281,2280,681.126.100
26 de jan. de 202481,4782,3681,4081,8581,31792.400
25 de jan. de 202481,2681,7980,9681,1380,59980.100
24 de jan. de 202481,7881,8780,8381,0980,551.056.600
23 de jan. de 202482,4582,9881,1881,2780,731.103.500
22 de jan. de 202481,1982,0780,9082,0681,521.130.500
19 de jan. de 202480,5980,9379,7180,6080,071.146.500
18 de jan. de 202480,1280,4379,4480,4179,881.132.700
17 de jan. de 202479,6680,1179,4579,9279,39972.400
16 de jan. de 202480,0780,5779,3180,4979,961.381.300
12 de jan. de 202481,2081,2080,2780,6980,16778.300
11 de jan. de 202480,5581,0179,6880,7880,241.344.700
10 de jan. de 202481,9082,2880,7880,8080,261.203.100
09 de jan. de 202482,1682,4381,2182,0481,50780.100
08 de jan. de 202482,8583,5982,7783,2582,70724.200
05 de jan. de 202482,5383,8482,1982,9082,351.404.500
04 de jan. de 202484,1684,1683,0683,1082,551.029.800
03 de jan. de 202485,5685,5683,8383,9483,38711.500
02 de jan. de 202487,4287,7885,6986,1185,54607.200
29 de dez. de 202388,0088,3987,4487,9287,34499.800
28 de dez. de 202387,9088,3187,4188,1687,58491.400
27 de dez. de 202387,6888,3687,5888,0187,43330.200
26 de dez. de 202387,4587,8087,1687,6587,07275.700
22 de dez. de 202387,4487,8686,9287,2786,69371.100
21 de dez. de 202386,4686,9086,2986,8286,24421.600
20 de dez. de 202387,4288,2285,9886,1485,57537.900
19 de dez. de 202387,4587,8986,9587,3786,79676.700
18 de dez. de 202387,3187,5386,6687,2086,62617.700
15 de dez. de 202386,3287,9385,7687,0186,432.067.500
14 de dez. de 202385,2786,8784,8786,6286,05929.500
13 de dez. de 202383,5184,3082,1384,1283,56676.100
12 de dez. de 202383,6184,2082,9283,7283,17490.900
11 de dez. de 202383,0084,1182,5983,8883,32614.100
08 de dez. de 202383,3483,7482,3383,0982,54504.100
07 de dez. de 202382,6283,1082,1283,0982,54409.900
06 de dez. de 202382,8983,7982,2582,5381,98538.200
05 de dez. de 202384,0684,0682,0082,3781,82866.500
04 de dez. de 202382,9985,0782,9784,8084,24906.500
01 de dez. de 202381,7683,4381,5283,3782,82740.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...