Rh Common Stock (RH)
448.89 +67.51 (17.70%)
RH is a high-end furniture and home decor company that specializes in offering a curated assortment of luxury products for home design. The company is known for its distinctive collections, which include furniture, lighting, textiles, and accessories, all aimed at enhancing the aesthetics of residential spaces. RH operates a network of galleries that serve as showrooms, allowing customers to experience the brand's offerings in a sophisticated environment. Additionally, the company emphasizes design innovation and craftsmanship, often collaborating with renowned designers to create exclusive pieces. RH also provides a range of services, including interior design consultations, to help clients realize their vision for their homes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 392.98 | 396.37 | 377.12 | 381.38 | 1,697,230 | 381.38 |
| 12/11/2024 | 395.62 | 403.39 | 390.48 | 398.95 | 643,751 | 398.95 |
| 12/10/2024 | 392.71 | 398.00 | 384.00 | 386.09 | 719,759 | 386.09 |
| 12/09/2024 | 381.35 | 400.49 | 381.35 | 396.78 | 1,060,894 | 396.78 |
| 12/06/2024 | 377.92 | 384.00 | 369.46 | 376.10 | 693,259 | 376.10 |
| 12/05/2024 | 375.99 | 383.89 | 370.66 | 370.72 | 534,810 | 370.72 |
| 12/04/2024 | 382.83 | 382.83 | 373.76 | 376.07 | 373,236 | 376.07 |
| 12/03/2024 | 379.77 | 383.16 | 372.05 | 379.10 | 426,348 | 379.10 |
| 12/02/2024 | 386.50 | 387.88 | 378.31 | 379.26 | 423,650 | 379.26 |
| 11/29/2024 | 387.76 | 391.77 | 384.88 | 385.14 | 228,192 | 385.14 |
| 11/27/2024 | 389.79 | 392.00 | 382.85 | 386.56 | 406,186 | 386.56 |
| 11/26/2024 | 381.40 | 389.44 | 378.09 | 385.64 | 512,925 | 385.64 |
| 11/25/2024 | 375.67 | 398.22 | 375.67 | 389.14 | 1,052,555 | 389.14 |
| 11/22/2024 | 352.54 | 370.96 | 351.47 | 368.01 | 873,726 | 368.01 |
| 11/21/2024 | 340.00 | 345.50 | 335.65 | 344.73 | 475,760 | 344.73 |
| 11/20/2024 | 339.45 | 346.02 | 326.00 | 336.80 | 769,625 | 336.80 |
| 11/19/2024 | 313.96 | 324.01 | 313.00 | 323.68 | 421,318 | 323.68 |
| 11/18/2024 | 317.01 | 319.27 | 313.76 | 318.86 | 380,693 | 318.86 |
| 11/15/2024 | 319.60 | 320.97 | 312.00 | 315.70 | 451,527 | 315.70 |
| 11/14/2024 | 327.32 | 329.15 | 321.50 | 322.83 | 413,800 | 322.83 |
| 11/13/2024 | 328.60 | 333.33 | 322.60 | 326.55 | 607,884 | 326.55 |
| 11/12/2024 | 328.16 | 336.11 | 327.13 | 333.43 | 465,498 | 333.43 |
| 11/11/2024 | 336.07 | 338.00 | 328.43 | 329.94 | 441,974 | 329.94 |
| 11/08/2024 | 336.48 | 338.82 | 324.05 | 333.13 | 574,142 | 333.13 |
| 11/07/2024 | 322.99 | 340.79 | 321.00 | 333.15 | 812,820 | 333.15 |
| 11/06/2024 | 315.32 | 323.77 | 301.00 | 323.62 | 1,323,919 | 323.62 |
| 11/05/2024 | 326.22 | 333.00 | 320.43 | 332.23 | 507,038 | 332.23 |
| 11/04/2024 | 321.68 | 330.99 | 321.16 | 329.54 | 684,174 | 329.54 |
| 11/01/2024 | 318.79 | 324.76 | 313.59 | 322.77 | 612,648 | 322.77 |
| 10/31/2024 | 318.84 | 321.40 | 313.82 | 318.05 | 423,208 | 318.05 |
| 10/30/2024 | 311.53 | 329.15 | 309.82 | 321.52 | 863,035 | 321.52 |
| 10/29/2024 | 318.22 | 320.72 | 311.52 | 311.90 | 696,925 | 311.90 |
| 10/28/2024 | 330.52 | 333.00 | 324.14 | 324.32 | 397,423 | 324.32 |
| 10/25/2024 | 329.58 | 331.11 | 324.19 | 325.69 | 405,068 | 325.69 |
| 10/24/2024 | 327.82 | 330.00 | 321.94 | 327.45 | 357,992 | 327.45 |
| 10/23/2024 | 334.45 | 337.91 | 325.02 | 325.92 | 563,882 | 325.92 |
| 10/22/2024 | 345.63 | 345.63 | 332.01 | 337.01 | 582,257 | 337.01 |
| 10/21/2024 | 364.50 | 367.00 | 345.56 | 346.87 | 922,176 | 346.87 |
| 10/18/2024 | 351.13 | 358.79 | 348.78 | 354.52 | 528,256 | 354.52 |
| 10/17/2024 | 352.03 | 352.31 | 345.52 | 348.10 | 595,002 | 348.10 |
| 10/16/2024 | 337.96 | 356.01 | 337.96 | 351.93 | 770,874 | 351.93 |
| 10/15/2024 | 328.75 | 338.25 | 327.59 | 335.32 | 605,653 | 335.32 |
| 10/14/2024 | 327.77 | 331.28 | 324.47 | 331.18 | 380,710 | 331.18 |
| 10/11/2024 | 315.26 | 334.34 | 315.26 | 330.07 | 893,813 | 330.07 |
| 10/10/2024 | 312.21 | 322.07 | 308.15 | 318.16 | 623,993 | 318.16 |
| 10/09/2024 | 324.29 | 325.00 | 309.55 | 315.82 | 742,484 | 315.82 |
| 10/08/2024 | 325.74 | 327.81 | 320.12 | 322.08 | 361,958 | 322.08 |
| 10/07/2024 | 329.18 | 332.23 | 320.40 | 327.20 | 631,012 | 327.20 |
| 10/04/2024 | 341.17 | 343.97 | 332.10 | 332.84 | 495,542 | 332.84 |
| 10/03/2024 | 330.55 | 335.00 | 328.99 | 334.07 | 294,363 | 334.07 |
| 10/02/2024 | 330.88 | 339.18 | 329.74 | 334.42 | 468,534 | 334.42 |
| 10/01/2024 | 332.55 | 335.48 | 323.70 | 333.71 | 605,745 | 333.71 |
| 9/30/2024 | 339.99 | 340.57 | 332.27 | 334.43 | 462,215 | 334.43 |
| 9/27/2024 | 343.27 | 346.96 | 337.47 | 339.50 | 486,372 | 339.50 |
| 9/26/2024 | 342.57 | 345.88 | 335.88 | 339.69 | 484,988 | 339.69 |
| 9/25/2024 | 344.32 | 346.99 | 333.48 | 336.29 | 621,926 | 336.29 |
| 9/24/2024 | 348.52 | 350.29 | 343.22 | 344.60 | 378,470 | 344.60 |
| 9/23/2024 | 344.30 | 349.22 | 341.14 | 345.54 | 513,268 | 345.54 |
| 9/20/2024 | 344.30 | 349.70 | 339.03 | 344.28 | 956,541 | 344.28 |
| 9/19/2024 | 343.00 | 349.81 | 339.56 | 348.93 | 993,505 | 348.93 |
| 9/18/2024 | 334.13 | 346.86 | 325.02 | 334.68 | 1,421,986 | 334.68 |
| 9/17/2024 | 337.01 | 338.00 | 329.50 | 330.75 | 856,431 | 330.75 |
| 9/16/2024 | 328.86 | 342.19 | 328.00 | 329.87 | 2,114,727 | 329.87 |