MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RHI — Robert Half Inc.
NYSERobert Half Inc.
$34.10
+0.15(+0.44%)
- O
- 33.96
- H
- 34.15
- L
- 32.99
- V
- 2.38M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$34.10
Period Return-23.25%
Period High$48.54
Period Low$21.83
Avg Daily Volume2.32M
Total Trading Days365
RHI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $33.96 | $34.15 | $32.99 | $34.10 | +$0.15 | +0.44% | 2,383,291 | $33.91 | $32.99 $34.15 |
| Oct 7, 2026 | $33.49 | $34.11 | $33.31 | $33.95 | +$0.28 | +0.83% | 1,417,409 | $33.80 | $33.31 $34.11 |
| Oct 6, 2026 | $34.56 | $34.67 | $33.44 | $33.67 | $-0.65 | -1.89% | 2,502,555 | $33.75 | $33.44 $34.67 |
| Oct 5, 2026 | $35.72 | $35.90 | $33.63 | $34.32 | $-1.80 | -4.98% | 2,717,672 | $34.40 | $33.63 $35.90 |
| Oct 2, 2026 | $37.79 | $37.79 | $35.61 | $36.12 | $-1.67 | -4.42% | 1,662,308 | $36.30 | $35.61 $37.79 |
| Oct 1, 2026 | $36.97 | $38.79 | $36.84 | $37.79 | +$1.04 | +2.83% | 1,530,224 | $37.69 | $36.84 $38.79 |
| Sep 30, 2026 | $36.88 | $37.46 | $36.47 | $36.75 | $-0.13 | -0.35% | 1,462,089 | $36.78 | $36.47 $37.46 |
| Sep 29, 2026 | $36.72 | $37.02 | $36.04 | $36.88 | +$0.12 | +0.33% | 1,273,878 | $36.62 | $36.04 $37.02 |
| Sep 28, 2026 | $36.23 | $36.90 | $36.15 | $36.76 | $-0.13 | -0.35% | 979,263 | $36.62 | $36.15 $36.90 |
| Sep 25, 2026 | $35.52 | $37.02 | $35.52 | $36.89 | +$1.10 | +3.07% | 2,857,625 | $36.79 | $35.52 $37.02 |
| Sep 24, 2026 | $37.59 | $37.92 | $35.40 | $35.79 | $-1.57 | -4.20% | 1,949,359 | $35.95 | $35.40 $37.92 |
| Sep 23, 2026 | $37.62 | $37.91 | $36.96 | $37.36 | $-0.22 | -0.59% | 1,359,973 | $37.52 | $36.96 $37.91 |
| Sep 22, 2026 | $37.67 | $37.85 | $36.73 | $37.58 | +$0.62 | +1.68% | 1,192,802 | $37.45 | $36.73 $37.85 |
| Sep 21, 2026 | $37.60 | $37.99 | $36.85 | $36.96 | $-0.42 | -1.12% | 1,247,180 | $37.05 | $36.85 $37.99 |
| Sep 18, 2026 | $37.22 | $37.38 | $36.21 | $37.38 | +$0.13 | +0.35% | 2,930,562 | $37.22 | $36.21 $37.38 |
| Sep 17, 2026 | $37.37 | $37.55 | $36.51 | $37.25 | +$0.16 | +0.43% | 1,639,463 | $37.19 | $36.51 $37.55 |
| Sep 16, 2026 | $37.78 | $37.93 | $36.41 | $37.09 | $-1.21 | -3.16% | 2,242,312 | $37.09 | $36.41 $37.93 |
| Sep 15, 2026 | $38.10 | $38.87 | $37.70 | $38.30 | $-0.43 | -1.11% | 2,257,314 | $38.33 | $37.70 $38.87 |
| Sep 14, 2026 | $38.69 | $38.96 | $37.77 | $38.73 | +$1.05 | +2.79% | 2,105,579 | $38.56 | $37.77 $38.96 |
| Sep 11, 2026 | $37.69 | $38.12 | $37.11 | $37.68 | +$0.26 | +0.69% | 1,650,719 | $37.70 | $37.11 $38.12 |
| Sep 10, 2026 | $38.87 | $39.19 | $37.31 | $37.42 | $-1.13 | -2.93% | 1,791,275 | $37.73 | $37.31 $39.19 |
| Sep 9, 2026 | $39.29 | $39.36 | $37.97 | $38.55 | $-0.66 | -1.68% | 1,690,323 | $38.60 | $37.97 $39.36 |
| Sep 8, 2026 | $41.94 | $42.15 | $38.91 | $39.21 | $-3.37 | -7.91% | 2,545,838 | $39.59 | $38.91 $42.15 |
| Sep 4, 2026 | $42.66 | $43.12 | $41.74 | $42.58 | $-0.42 | -0.98% | 1,296,087 | $42.56 | $41.74 $43.12 |
| Sep 3, 2026 | $43.29 | $44.02 | $42.40 | $43.00 | +$0.10 | +0.23% | 1,773,849 | $42.90 | $42.40 $44.02 |
| Sep 2, 2026 | $42.90 | $43.99 | $42.51 | $42.90 | $-0.65 | -1.49% | 1,543,380 | $42.97 | $42.51 $43.99 |
| Sep 1, 2026 | $45.42 | $46.02 | $43.52 | $43.55 | $-1.79 | -3.95% | 1,576,128 | $44.03 | $43.52 $46.02 |
| Aug 31, 2026 | $44.88 | $45.50 | $44.73 | $45.34 | +$0.03 | +0.07% | 2,505,723 | $45.19 | $44.73 $45.50 |
| Aug 28, 2026 | $44.51 | $45.88 | $44.37 | $45.31 | +$0.34 | +0.76% | 1,083,903 | $45.35 | $44.37 $45.88 |
| Aug 27, 2026 | $44.41 | $45.40 | $44.37 | $44.97 | +$0.43 | +0.97% | 1,027,967 | $44.91 | $44.37 $45.40 |