Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 489.00 | -24.80 | -4.83% | 511.80 | 513.40 | 483.60 | 89,947 |
| Jul 16 2024 | 513.80 | -0.20 | -0.04% | 515.00 | 516.80 | 506.20 | 22,580 |
| Jul 15 2024 | 514.00 | 5.00 | 0.98% | 511.40 | 519.40 | 509.40 | 47,787 |
| Jul 12 2024 | 509.00 | -2.20 | -0.43% | 510.80 | 513.80 | 506.40 | 30,707 |
| Jul 11 2024 | 511.20 | 10.20 | 2.04% | 501.80 | 514.60 | 495.50 | 63,268 |
| Jul 10 2024 | 501.00 | -0.80 | -0.16% | 500.40 | 503.40 | 493.00 | 30,106 |
| Jul 09 2024 | 501.80 | 1.90 | 0.38% | 498.90 | 506.80 | 495.10 | 28,393 |
| Jul 08 2024 | 499.90 | 3.10 | 0.62% | 495.00 | 511.00 | 492.00 | 49,080 |
| Jul 05 2024 | 496.80 | -19.00 | -3.68% | 509.00 | 516.00 | 490.40 | 71,090 |
| Jul 04 2024 | 515.80 | 8.80 | 1.74% | 508.60 | 518.60 | 508.20 | 74,735 |
| Jul 03 2024 | 507.00 | 28.00 | 5.85% | 485.60 | 507.80 | 485.60 | 109,953 |
| Jul 02 2024 | 479.00 | -8.20 | -1.68% | 484.00 | 489.40 | 476.10 | 27,491 |
| Jul 01 2024 | 487.20 | 13.10 | 2.76% | 476.90 | 487.20 | 471.70 | 37,779 |
| Jun 28 2024 | 474.10 | -2.90 | -0.61% | 475.10 | 482.00 | 464.40 | 69,011 |
| Jun 27 2024 | 477.00 | -13.50 | -2.75% | 488.50 | 494.10 | 472.20 | 51,440 |
| Jun 26 2024 | 490.50 | -4.30 | -0.87% | 496.80 | 497.30 | 484.20 | 36,638 |
| Jun 25 2024 | 494.80 | -8.00 | -1.59% | 499.20 | 500.00 | 488.40 | 33,210 |
| Jun 24 2024 | 502.80 | 9.90 | 2.01% | 492.50 | 504.40 | 489.50 | 43,536 |
| Jun 21 2024 | 492.90 | -17.10 | -3.35% | 509.40 | 511.80 | 490.30 | 82,786 |
| Jun 20 2024 | 510.00 | 22.80 | 4.68% | 488.00 | 511.80 | 482.20 | 100,877 |
| Jun 19 2024 | 487.20 | -6.20 | -1.26% | 493.00 | 493.20 | 483.40 | 36,693 |
| Jun 18 2024 | 493.40 | 3.60 | 0.73% | 492.30 | 499.20 | 489.80 | 52,347 |
| Jun 17 2024 | 489.80 | 9.90 | 2.06% | 480.90 | 489.90 | 476.60 | 72,542 |
| Jun 14 2024 | 479.90 | -27.90 | -5.49% | 507.00 | 510.40 | 461.00 | 194,279 |
| Jun 13 2024 | 507.80 | -4.40 | -0.86% | 512.60 | 519.80 | 505.40 | 53,811 |
| Jun 12 2024 | 512.20 | -7.80 | -1.50% | 520.00 | 520.80 | 501.40 | 53,177 |
| Jun 11 2024 | 520.00 | -10.80 | -2.03% | 530.00 | 533.80 | 511.20 | 51,608 |
| Jun 10 2024 | 530.80 | 2.00 | 0.38% | 530.80 | 532.80 | 528.00 | 27,619 |
| Jun 07 2024 | 528.80 | 4.80 | 0.92% | 524.00 | 533.00 | 520.20 | 49,593 |
| Jun 06 2024 | 524.00 | -0.80 | -0.15% | 524.00 | 530.80 | 521.80 | 39,363 |
| Jun 05 2024 | 524.80 | 2.80 | 0.54% | 523.00 | 527.20 | 519.60 | 32,475 |
| Jun 04 2024 | 522.00 | -12.00 | -2.25% | 534.60 | 536.00 | 517.40 | 63,272 |
| Jun 03 2024 | 534.00 | 6.80 | 1.29% | 528.20 | 537.00 | 528.20 | 56,549 |
| May 31 2024 | 527.20 | 10.60 | 2.05% | 517.60 | 530.60 | 515.20 | 46,902 |
| May 30 2024 | 516.60 | -2.00 | -0.39% | 514.80 | 519.60 | 510.40 | 20,356 |
| May 29 2024 | 518.60 | -8.60 | -1.63% | 524.60 | 527.80 | 510.80 | 66,424 |
| May 28 2024 | 527.20 | -6.40 | -1.20% | 531.60 | 538.80 | 523.20 | 61,940 |
| May 27 2024 | 533.60 | 4.60 | 0.87% | 532.40 | 537.40 | 530.20 | 37,164 |
| May 24 2024 | 529.00 | -1.20 | -0.23% | 530.00 | 532.80 | 527.00 | 30,990 |
| May 23 2024 | 530.20 | 8.00 | 1.53% | 521.40 | 535.80 | 520.20 | 79,602 |
| May 22 2024 | 522.20 | -3.60 | -0.68% | 525.80 | 530.00 | 520.00 | 34,018 |
| May 21 2024 | 525.80 | -2.40 | -0.45% | 527.80 | 535.00 | 520.60 | 40,953 |
| May 20 2024 | 528.20 | 16.60 | 3.24% | 512.60 | 531.00 | 512.20 | 36,112 |
| May 17 2024 | 511.60 | 0.60 | 0.12% | 511.60 | 515.80 | 506.20 | 46,780 |
| May 16 2024 | 511.00 | -4.80 | -0.93% | 515.40 | 523.80 | 511.00 | 44,031 |
| May 15 2024 | 515.80 | -7.00 | -1.34% | 521.40 | 521.40 | 508.20 | 69,851 |
| May 14 2024 | 522.80 | -18.00 | -3.33% | 530.20 | 533.80 | 505.40 | 123,694 |
| May 13 2024 | 540.80 | 1.80 | 0.33% | 544.60 | 544.80 | 528.00 | 54,297 |
| May 10 2024 | 539.00 | -4.00 | -0.74% | 542.60 | 544.00 | 534.40 | 30,505 |
| May 09 2024 | 543.00 | 6.60 | 1.23% | 536.00 | 543.00 | 533.20 | 14,148 |
| May 08 2024 | 536.40 | 2.80 | 0.52% | 533.60 | 540.80 | 530.80 | 29,437 |
| May 07 2024 | 533.60 | -13.00 | -2.38% | 546.60 | 550.00 | 523.80 | 93,442 |
| May 06 2024 | 546.60 | 15.60 | 2.94% | 535.80 | 546.80 | 535.00 | 73,412 |
| May 03 2024 | 531.00 | 19.00 | 3.71% | 516.00 | 536.80 | 510.60 | 95,182 |
| May 02 2024 | 512.00 | -3.00 | -0.58% | 517.80 | 522.60 | 505.40 | 42,328 |
| Apr 30 2024 | 515.00 | -8.80 | -1.68% | 524.80 | 525.60 | 513.60 | 34,510 |
| Apr 29 2024 | 523.80 | 2.00 | 0.38% | 523.00 | 530.40 | 520.40 | 51,498 |
| Apr 26 2024 | 521.80 | 11.40 | 2.23% | 513.20 | 523.80 | 505.40 | 61,174 |
| Apr 25 2024 | 510.40 | -11.20 | -2.15% | 520.60 | 521.40 | 499.00 | 62,349 |
| Apr 24 2024 | 521.60 | 3.20 | 0.62% | 520.00 | 524.20 | 512.80 | 51,380 |
| Apr 23 2024 | 518.40 | 5.80 | 1.13% | 512.80 | 519.60 | 507.20 | 67,592 |
| Apr 22 2024 | 512.60 | 8.60 | 1.71% | 510.00 | 514.40 | 499.50 | 116,911 |
| Apr 19 2024 | 504.00 | 0.60 | 0.12% | 509.20 | 514.80 | 498.60 | 105,873 |
