Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 6.08 | 0.31 | 5.37% | 5.99 | 6.08 | 5.99 | 11,887 |
| Apr 12 2024 | 5.77 | 0.00 | 0.00% | 5.77 | 5.77 | 5.77 | 0.00 |
| Apr 11 2024 | 5.77 | -0.22 | -3.67% | 5.98 | 5.98 | 5.70 | 12,420 |
| Apr 10 2024 | 5.99 | 0.00 | 0.00% | 5.99 | 5.99 | 5.98 | 206 |
| Apr 09 2024 | 5.99 | 0.19 | 3.28% | 5.98 | 5.99 | 5.98 | 58 |
| Apr 08 2024 | 5.80 | 0.12 | 2.11% | 5.70 | 5.99 | 5.70 | 6,356 |
| Apr 05 2024 | 5.68 | 0.10 | 1.79% | 5.63 | 5.68 | 5.63 | 8,917 |
| Apr 04 2024 | 5.58 | -0.07 | -1.24% | 5.65 | 5.65 | 5.58 | 858 |
| Apr 03 2024 | 5.65 | 0.23 | 4.24% | 5.64 | 5.65 | 5.64 | 2,017 |
| Apr 02 2024 | 5.42 | -0.23 | -4.07% | 5.55 | 5.55 | 5.34 | 4,013 |
| Mar 28 2024 | 5.65 | 0.01 | 0.18% | 5.64 | 5.65 | 5.64 | 2,189 |
| Mar 27 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 4 |
| Mar 26 2024 | 5.64 | -0.01 | -0.18% | 5.64 | 5.64 | 5.64 | 32 |
| Mar 25 2024 | 5.65 | 0.18 | 3.29% | 5.51 | 5.65 | 5.41 | 4,345 |
| Mar 22 2024 | 5.47 | 0.07 | 1.30% | 5.50 | 5.74 | 5.47 | 1,104 |
| Mar 21 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.39 | 4,615 |
| Mar 20 2024 | 5.50 | 0.10 | 1.85% | 5.40 | 5.50 | 5.39 | 7,344 |
| Mar 19 2024 | 5.40 | -0.10 | -1.82% | 5.40 | 5.48 | 5.40 | 1,590 |
| Mar 18 2024 | 5.50 | 0.02 | 0.36% | 5.50 | 5.50 | 5.50 | 1,183 |
| Mar 15 2024 | 5.48 | -0.26 | -4.53% | 5.75 | 5.75 | 5.37 | 747 |
| Mar 14 2024 | 5.74 | 0.35 | 6.49% | 5.40 | 5.74 | 5.40 | 571 |
| Mar 13 2024 | 5.39 | -0.24 | -4.26% | 5.68 | 5.68 | 5.34 | 4,591 |
| Mar 12 2024 | 5.63 | 0.31 | 5.83% | 5.58 | 5.63 | 5.58 | 92 |
| Mar 11 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0.00 |
| Mar 08 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0.00 |
| Mar 07 2024 | 5.32 | 0.01 | 0.19% | 5.32 | 5.32 | 5.32 | 35 |
| Mar 06 2024 | 5.31 | -0.04 | -0.75% | 5.75 | 5.75 | 5.31 | 2,822 |
| Mar 05 2024 | 5.35 | 0.12 | 2.29% | 5.75 | 5.75 | 5.35 | 6,289 |
| Mar 04 2024 | 5.23 | -0.09 | -1.69% | 5.23 | 5.23 | 5.23 | 3,963 |
| Mar 01 2024 | 5.32 | -0.13 | -2.39% | 5.46 | 5.80 | 5.21 | 24,137 |
| Feb 29 2024 | 5.45 | 0.00 | 0.00% | 5.50 | 5.50 | 5.45 | 1,314 |
| Feb 28 2024 | 5.45 | 0.16 | 3.02% | 5.48 | 5.48 | 5.40 | 1,700 |
| Feb 27 2024 | 5.29 | 0.13 | 2.52% | 5.23 | 5.30 | 5.23 | 11,473 |
| Feb 26 2024 | 5.16 | 0.09 | 1.78% | 5.12 | 5.16 | 5.06 | 13,169 |
| Feb 23 2024 | 5.07 | -0.13 | -2.50% | 5.07 | 5.07 | 5.07 | 100 |
| Feb 22 2024 | 5.20 | 0.05 | 0.97% | 5.18 | 5.20 | 5.14 | 3,808 |
| Feb 21 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0.00 |
| Feb 20 2024 | 5.15 | -0.01 | -0.19% | 5.15 | 5.20 | 5.10 | 3,245 |
| Feb 19 2024 | 5.16 | -0.02 | -0.39% | 5.18 | 5.20 | 5.15 | 3,276 |
| Feb 16 2024 | 5.18 | 0.03 | 0.58% | 5.15 | 5.18 | 5.15 | 1,871 |
| Feb 15 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 193 |
| Feb 14 2024 | 5.15 | 0.01 | 0.19% | 5.10 | 5.15 | 5.10 | 2 |
| Feb 13 2024 | 5.14 | 0.08 | 1.58% | 5.06 | 5.14 | 5.06 | 946 |
| Feb 12 2024 | 5.06 | -0.09 | -1.75% | 5.06 | 5.06 | 5.05 | 776 |
| Feb 09 2024 | 5.15 | 0.01 | 0.19% | 5.15 | 5.15 | 5.15 | 150 |
| Feb 08 2024 | 5.14 | 0.08 | 1.58% | 5.05 | 5.14 | 5.05 | 621 |
| Feb 07 2024 | 5.06 | -0.04 | -0.78% | 5.05 | 5.06 | 5.05 | 944 |
| Feb 06 2024 | 5.10 | 0.10 | 2.00% | 5.10 | 5.14 | 5.06 | 3,789 |
| Feb 05 2024 | 5.00 | 0.00 | 0.00% | 4.96 | 5.00 | 4.96 | 479 |
| Feb 02 2024 | 5.00 | 0.06 | 1.21% | 4.95 | 5.00 | 4.94 | 23,857 |
| Feb 01 2024 | 4.94 | 0.01 | 0.20% | 4.94 | 4.98 | 4.94 | 777 |
| Jan 31 2024 | 4.93 | -0.17 | -3.33% | 4.93 | 4.93 | 4.93 | 509 |
| Jan 30 2024 | 5.10 | 0.09 | 1.80% | 5.10 | 5.10 | 5.10 | 969 |
| Jan 29 2024 | 5.01 | -0.01 | -0.20% | 5.01 | 5.01 | 5.01 | 1,079 |
| Jan 25 2024 | 5.02 | 0.02 | 0.40% | 5.00 | 5.02 | 5.00 | 2,000 |
| Jan 24 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 147 |
| Jan 23 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 854 |
| Jan 22 2024 | 5.00 | -0.08 | -1.57% | 5.08 | 5.09 | 4.80 | 4,108 |
| Jan 19 2024 | 5.08 | 0.03 | 0.59% | 5.05 | 5.10 | 4.80 | 6,220 |
| Jan 18 2024 | 5.05 | 0.00 | 0.00% | 5.10 | 5.10 | 5.05 | 133 |
| Jan 17 2024 | 5.05 | -0.05 | -0.98% | 5.10 | 5.10 | 5.05 | 989 |
