Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

RH (RH)

Time to buy RH?
189.02
+6.15
+(3.36%)
At close: May 7 at 4:00:02 PM EDT
189.00
-0.02
(-0.01%)
After hours: May 7 at 7:47:26 PM EDT
Time to buy RH?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025184.74190.50182.00189.02189.02855,500
May 6, 2025181.86184.31179.09182.87182.87857,800
May 5, 2025192.62195.91186.00186.31186.31866,600
May 2, 2025189.09201.41188.89196.56196.561,526,600
May 1, 2025188.26191.61183.52184.76184.761,007,100
Apr 30, 2025177.35184.90173.31184.03184.03858,000
Apr 29, 2025181.29185.52180.00184.60184.60679,700
Apr 28, 2025187.76188.52179.00183.53183.53873,100
Apr 25, 2025183.85188.22181.44185.49185.49999,000
Apr 24, 2025175.70184.88174.33184.35184.351,164,100
Apr 23, 2025187.81194.00173.50174.48174.482,772,300
Apr 22, 2025159.10175.50158.89172.80172.802,478,200
Apr 21, 2025158.06159.07149.17155.79155.791,344,100
Apr 17, 2025154.08161.52150.82161.13161.131,212,100
Apr 16, 2025158.45161.00150.19153.85153.851,228,500
Apr 15, 2025162.46166.44157.98159.52159.521,049,900
Apr 14, 2025169.31170.92159.20163.78163.781,728,100
Apr 11, 2025169.95171.45155.24164.62164.622,614,300
Apr 10, 2025178.52179.05164.00172.08172.083,698,300
Apr 9, 2025144.98197.68142.07192.03192.037,578,900
Apr 8, 2025177.00177.00144.35149.36149.364,372,900
Apr 7, 2025142.84174.42142.36164.48164.486,468,500
Apr 4, 2025139.46154.00123.03145.66145.669,632,000
Apr 3, 2025163.19166.09138.40149.39149.3912,789,500
Apr 2, 2025235.00256.86235.00249.35249.352,717,600
Apr 1, 2025233.87242.89231.01239.06239.06773,100
Mar 31, 2025227.54238.24221.97234.41234.41974,700
Mar 28, 2025240.25243.05228.15236.28236.28852,400
Mar 27, 2025240.07249.65233.50243.42243.42953,600
Mar 26, 2025254.18255.05240.00243.58243.58608,100
Mar 25, 2025257.36264.58250.56252.90252.90831,200
Mar 24, 2025248.00261.55248.00257.84257.841,199,300
Mar 21, 2025226.90246.15225.68242.18242.181,263,400
Mar 20, 2025226.60240.65223.17234.03234.031,209,200
Mar 19, 2025219.73239.35215.00230.04230.041,306,900
Mar 18, 2025217.37224.36215.69221.84221.84717,300
Mar 17, 2025224.38228.50214.11225.32225.321,089,000
Mar 14, 2025221.01226.77216.55225.06225.061,056,600
Mar 13, 2025236.64238.34212.04216.63216.631,420,800
Mar 12, 2025241.31248.14235.11241.02241.021,104,300
Mar 11, 2025235.00243.47224.13230.57230.571,216,800
Mar 10, 2025260.00260.00226.61233.41233.411,567,700
Mar 7, 2025277.68279.00250.10262.43262.431,499,200
Mar 6, 2025283.23292.65275.89280.97280.97782,100
Mar 5, 2025292.18294.41284.24289.48289.48612,900
Mar 4, 2025300.00300.00278.54292.18292.181,477,500
Mar 3, 2025322.92326.00304.40307.23307.23812,900
Feb 28, 2025325.09331.77318.05322.07322.07862,700
Feb 27, 2025351.22351.97326.94327.97327.97807,100
Feb 26, 2025353.25365.67348.30353.77353.77630,900
Feb 25, 2025345.12355.00341.37348.54348.54656,400
Feb 24, 2025340.09352.98328.11346.20346.20976,600
Feb 21, 2025369.59369.59336.96340.09340.09844,600
Feb 20, 2025382.17387.47362.34365.93365.93677,000
Feb 19, 2025381.75385.08376.73381.89381.89455,100
Feb 18, 2025382.33389.20376.08388.25388.25543,200
Feb 14, 2025385.28389.25380.01382.33382.33411,900
Feb 13, 2025379.13385.29374.97380.35380.35400,400
Feb 12, 2025374.99374.99366.30374.15374.15810,000
Feb 11, 2025399.71402.00377.04384.42384.42625,200
Feb 10, 2025400.00404.34398.03402.22402.22290,600
Feb 7, 2025413.43416.00392.32397.10397.10464,500
Feb 6, 2025418.96419.50410.28415.27415.27236,400
Feb 5, 2025406.57415.15404.01414.73414.73343,600
Feb 4, 2025398.52407.50397.55406.08406.08496,700
Feb 3, 2025404.51409.48386.38395.14395.14924,400
Jan 31, 2025429.21432.88415.75419.11419.11373,800
Jan 30, 2025430.15436.99427.86433.16433.16481,800
Jan 29, 2025423.51430.83419.73422.01422.01343,100
Jan 28, 2025410.59425.94403.18423.14423.14597,700
Jan 27, 2025411.88418.64407.83411.00411.00737,600
Jan 24, 2025434.01434.84413.08418.74418.741,012,800
Jan 23, 2025441.99441.99430.49434.46434.46509,100
Jan 22, 2025450.66451.13439.30442.81442.81383,700
Jan 21, 2025454.10455.84444.91454.52454.52641,500
Jan 17, 2025439.68448.84437.17447.23447.23671,600
Jan 16, 2025433.03435.42424.21432.83432.83435,700
Jan 15, 2025433.30435.75426.99428.65428.65635,800
Jan 14, 2025425.36429.50411.48416.04416.04579,000
Jan 13, 2025414.21421.93406.42419.52419.52802,500
Jan 10, 2025404.34415.70402.28413.95413.95642,100
Jan 8, 2025405.21408.33394.00408.27408.27486,700
Jan 7, 2025417.56418.45397.19403.82403.82397,500
Jan 6, 2025411.30420.12411.30414.96414.96551,600
Jan 3, 2025396.99405.46392.25405.46405.46313,700
Jan 2, 2025395.63398.34392.19395.10395.10319,500
Dec 31, 2024393.90398.00390.80393.59393.59337,000
Dec 30, 2024394.70397.66386.00393.93393.93372,500
Dec 27, 2024405.48406.82395.81398.07398.07383,300
Dec 26, 2024407.40412.53405.60407.00407.00315,200
Dec 24, 2024410.00414.70407.60413.70413.70191,100
Dec 23, 2024395.40411.57393.00408.23408.23530,900
Dec 20, 2024385.00403.58384.95398.26398.26768,400
Dec 19, 2024401.57402.35382.30388.02388.02854,400
Dec 18, 2024412.92426.07393.88396.39396.39872,700
Dec 17, 2024416.90420.41406.40411.72411.72824,900
Dec 16, 2024445.00445.50414.14414.98414.981,312,900
Dec 13, 2024443.97457.26429.07446.04446.043,056,500
Dec 12, 2024392.98396.37377.12381.38381.381,715,400
Dec 11, 2024395.62403.40390.48398.95398.95645,700
Dec 10, 2024392.71398.00384.00386.09386.09719,800
Dec 9, 2024381.35400.49381.35396.78396.781,060,900
Dec 6, 2024377.92384.00369.47376.10376.10693,200
Dec 5, 2024375.99383.90370.66370.72370.72534,800
Dec 4, 2024382.83382.83373.76376.07376.07373,200
Dec 3, 2024379.77383.16372.05379.10379.10426,300
Dec 2, 2024386.50387.88378.31379.26379.26423,600
Nov 29, 2024387.76391.77384.89385.14385.14228,200
Nov 27, 2024389.79392.00382.85386.56386.56406,200
Nov 26, 2024381.40389.45378.09385.64385.64512,900
Nov 25, 2024375.67398.22375.67389.14389.141,054,900
Nov 22, 2024352.54370.96351.47368.01368.01873,600
Nov 21, 2024340.00345.50335.65344.73344.73475,800
Nov 20, 2024339.45346.03326.00336.80336.80769,700
Nov 19, 2024313.96324.01313.00323.68323.68421,300
Nov 18, 2024317.01319.27313.77318.86318.86380,700
Nov 15, 2024319.60320.97312.00315.70315.70451,500
Nov 14, 2024327.32329.15321.50322.83322.83413,800
Nov 13, 2024328.60333.33322.60326.55326.55607,900
Nov 12, 2024328.16336.11327.13333.43333.43465,500
Nov 11, 2024336.07338.00328.43329.94329.94442,000
Nov 8, 2024336.48338.82324.05333.13333.13574,100
Nov 7, 2024322.99340.79321.00333.15333.15812,800
Nov 6, 2024315.32323.77301.00323.62323.621,323,900
Nov 5, 2024326.22333.00320.43332.23332.23507,000
Nov 4, 2024321.68330.99321.16329.54329.54684,200
Nov 1, 2024318.79324.76313.59322.77322.77612,300
Oct 31, 2024318.84321.40313.82318.05318.05423,600
Oct 30, 2024311.53329.15309.82321.52321.52863,400
Oct 29, 2024318.22320.72311.52311.90311.90697,000
Oct 28, 2024330.52333.00324.14324.32324.32397,400
Oct 25, 2024329.58331.11324.20325.69325.69404,900
Oct 24, 2024327.82330.00321.94327.45327.45358,000
Oct 23, 2024334.45337.91325.02325.92325.92564,100
Oct 22, 2024345.63345.63332.02337.01337.01582,200
Oct 21, 2024364.50367.00345.56346.87346.87923,500
Oct 18, 2024351.13358.79348.78354.52354.52528,200
Oct 17, 2024352.03352.32345.52348.10348.10594,900
Oct 16, 2024337.96356.01337.96351.93351.93771,000
Oct 15, 2024328.75338.25327.59335.32335.32605,600
Oct 14, 2024327.77331.28324.47331.18331.18380,700
Oct 11, 2024315.26334.34315.26330.07330.07893,800
Oct 10, 2024312.21322.07308.15318.16318.16624,000
Oct 9, 2024324.29325.00309.55315.82315.82742,700
Oct 8, 2024325.74327.81320.12322.08322.08361,800
Oct 7, 2024329.18332.23320.40327.20327.20631,000
Oct 4, 2024341.17343.97332.10332.84332.84495,500
Oct 3, 2024330.55335.00328.99334.07334.07294,200
Oct 2, 2024330.88339.18329.74334.42334.42468,500
Oct 1, 2024332.55335.48323.70333.71333.71606,100
Sep 30, 2024339.99340.57332.27334.43334.43461,600
Sep 27, 2024343.27346.96337.47339.50339.50486,400
Sep 26, 2024342.57345.88335.88339.69339.69485,600
Sep 25, 2024344.32346.99333.48336.29336.29622,200
Sep 24, 2024348.52350.29343.22344.60344.60378,500
Sep 23, 2024344.30349.22341.14345.54345.54513,500
Sep 20, 2024344.30349.70339.03344.28344.28956,500
Sep 19, 2024343.00349.81339.56348.93348.93993,800
Sep 18, 2024334.13346.86325.02334.68334.681,422,300
Sep 17, 2024337.01338.00329.50330.75330.75857,300
Sep 16, 2024328.86342.19328.00329.87329.872,114,900
Sep 13, 2024304.33322.50301.60321.87321.874,554,000
Sep 12, 2024247.15258.53242.43256.49256.492,171,600
Sep 11, 2024244.09248.64240.01247.02247.02662,800
Sep 10, 2024243.65245.00237.14244.09244.09668,800
Sep 9, 2024247.90250.94241.24241.46241.46676,000
Sep 6, 2024246.74263.02246.74248.09248.09857,300
Sep 5, 2024245.42257.23242.55249.83249.83753,400
Sep 4, 2024251.57253.60240.27245.63245.63615,400
Sep 3, 2024249.93253.10244.18251.68251.68773,000
Aug 30, 2024256.03259.70250.76253.70253.70454,300
Aug 29, 2024270.82271.49255.08255.36255.36415,600
Aug 28, 2024272.44273.16263.15267.16267.16527,300
Aug 27, 2024276.39276.84266.01274.26274.26599,500
Aug 26, 2024285.74285.74277.49280.30280.30530,700
Aug 23, 2024266.77285.00265.00283.16283.161,063,900
Aug 22, 2024268.95269.49261.37262.87262.87568,500
Aug 21, 2024265.82273.65264.18273.64273.64562,800
Aug 20, 2024269.00269.08260.29260.89260.89365,600
Aug 19, 2024268.78273.64267.64270.50270.50313,600
Aug 16, 2024266.96272.86263.13268.13268.13455,400
Aug 15, 2024268.24279.10265.50269.27269.27884,400
Aug 14, 2024264.23264.46252.20256.17256.17471,900
Aug 13, 2024247.26261.89245.00260.22260.22699,100
Aug 12, 2024252.54252.54243.00245.45245.45364,900
Aug 9, 2024257.86258.00251.51251.64251.64413,000
Aug 8, 2024242.51256.62241.13255.99255.99843,300
Aug 7, 2024259.81265.92247.55247.68247.68439,700
Aug 6, 2024248.64255.48241.16253.53253.53621,700
Aug 5, 2024233.40254.07233.40247.36247.36925,900
Aug 2, 2024259.22264.90253.00257.59257.59736,700
Aug 1, 2024286.07286.07270.58275.79275.79714,000
Jul 31, 2024286.44299.26282.53290.08290.08572,400
Jul 30, 2024290.75292.72279.60285.15285.15578,200
Jul 29, 2024281.36291.42278.74289.79289.79620,000
Jul 26, 2024266.31281.84265.74280.97280.97889,100
Jul 25, 2024252.33268.46247.11260.65260.65877,600
Jul 24, 2024258.37263.58252.82253.49253.49520,400
Jul 23, 2024257.12260.23253.33259.74259.74466,900
Jul 22, 2024272.52273.65255.33257.69257.69839,000
Jul 19, 2024272.63278.91270.50272.84272.84358,900
Jul 18, 2024285.31294.58270.01273.76273.76652,300
Jul 17, 2024288.60294.90285.91286.15286.15652,700
Jul 16, 2024280.14295.76277.56294.26294.26780,900
Jul 15, 2024274.00279.99268.01276.21276.21587,400
Jul 12, 2024267.40282.63267.40274.62274.62901,300
Jul 11, 2024258.11268.83255.40266.92266.921,063,100
Jul 10, 2024241.00246.52238.58245.30245.30326,100
Jul 9, 2024242.31243.93233.14237.89237.89611,600
Jul 8, 2024239.75247.75239.75242.00242.00644,100
Jul 5, 2024241.86246.48238.02238.02238.02498,100
Jul 3, 2024248.90248.90240.40240.72240.72320,100
Jul 2, 2024241.64250.00239.81249.50249.50644,200
Jul 1, 2024244.50244.50234.38238.67238.67622,700
Jun 28, 2024242.43248.61238.17244.44244.441,174,700
Jun 27, 2024234.02240.98228.51239.30239.301,743,900
Jun 26, 2024214.82221.88214.27219.19219.19592,100
Jun 25, 2024223.28223.95212.43214.92214.92992,900
Jun 24, 2024218.13230.70217.43223.28223.281,124,400
Jun 21, 2024217.10221.34214.35215.97215.97979,000
Jun 20, 2024218.00221.64212.50217.83217.831,242,700
Jun 18, 2024230.35231.87220.25220.51220.511,422,600
Jun 17, 2024227.01233.92224.00231.48231.481,579,200
Jun 14, 2024233.00242.57225.00229.73229.733,994,400
Jun 13, 2024286.33290.10276.00277.05277.051,436,500
Jun 12, 2024292.77301.18284.15285.54285.54783,000
Jun 11, 2024272.84278.78267.23278.61278.61580,600
Jun 10, 2024267.29274.21264.35273.92273.92618,000
Jun 7, 2024272.15275.17266.90268.51268.51611,300
Jun 6, 2024279.33281.75272.19279.25279.25539,200
Jun 5, 2024270.18282.65270.00282.58282.58468,100
Jun 4, 2024271.20276.00267.37269.43269.43498,100
Jun 3, 2024276.90278.47273.08275.01275.01586,500
May 31, 2024265.64272.32259.85271.93271.93732,400
May 30, 2024256.37268.50256.37263.67263.67788,100
May 29, 2024246.20255.35245.03252.59252.59526,600
May 28, 2024256.51258.48248.25250.64250.64533,200
May 24, 2024247.98256.48244.73254.71254.71661,100
May 23, 2024255.00255.84244.89248.50248.501,021,400
May 22, 2024279.00279.53253.90254.31254.311,000,800
May 21, 2024278.01279.11271.35274.05274.05444,900
May 20, 2024277.75284.33275.20279.93279.93486,000
May 17, 2024285.76287.03277.64278.41278.41467,700
May 16, 2024294.35295.58286.46286.69286.69465,000
May 15, 2024300.38305.40293.66296.66296.66582,900
May 14, 2024299.48304.12290.51290.69290.69555,100
May 13, 2024294.87305.50290.21292.25292.25738,300
May 10, 2024295.31298.36285.37290.97290.97530,800
May 9, 2024279.64294.34278.63294.14294.14598,400
May 8, 2024273.20278.92270.47278.76278.76492,600

Related Tickers

FIVE Five Below, Inc.
82.20
+1.44%
 
WSM Williams-Sonoma, Inc.
157.64
+2.09%
 
ULTA Ulta Beauty, Inc.
392.66
+1.43%
 
DKS DICK'S Sporting Goods, Inc.
188.37
+1.05%
 
BBY Best Buy Co., Inc.
68.38
+2.55%
 
EVGO EVgo, Inc.
3.6700
0.00%
 
TSCO Tractor Supply Company
50.96
-0.12%
 
BBWI Bath & Body Works, Inc.
30.49
+2.08%
 
ASO Academy Sports and Outdoors, Inc.
38.88
+3.18%
 
GME GameStop Corp.
26.01
-0.12%