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%
RH — RH
NYSERH
$113.67
-1.52(-1.32%)
- O
- 113.74
- H
- 115.03
- L
- 111.60
- V
- 869.3K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$113.67
Period Return-38.06%
Period High$257.00
Period Low$106.30
Avg Daily Volume1.07M
Total Trading Days365
RH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $113.74 | $115.03 | $111.60 | $113.67 | $-1.52 | -1.32% | 869,295 | $113.61 | $111.60 $115.03 |
| Oct 7, 2026 | $115.70 | $117.45 | $112.95 | $115.19 | $-1.97 | -1.68% | 906,146 | $114.90 | $112.95 $117.45 |
| Oct 6, 2026 | $118.19 | $118.56 | $114.89 | $117.16 | $-0.29 | -0.25% | 885,333 | $116.70 | $114.89 $118.56 |
| Oct 5, 2026 | $120.65 | $120.68 | $115.66 | $117.45 | $-3.01 | -2.50% | 861,716 | $117.42 | $115.66 $120.68 |
| Oct 2, 2026 | $123.40 | $124.41 | $120.00 | $120.46 | $-0.05 | -0.04% | 783,411 | $121.27 | $120.00 $124.41 |
| Oct 1, 2026 | $121.61 | $123.10 | $118.36 | $120.51 | $-1.24 | -1.02% | 742,990 | $120.48 | $118.36 $123.10 |
| Sep 30, 2026 | $123.36 | $124.73 | $121.01 | $121.75 | $-0.46 | -0.38% | 631,490 | $122.21 | $121.01 $124.73 |
| Sep 29, 2026 | $123.81 | $125.00 | $121.74 | $122.21 | +$0.13 | +0.11% | 554,432 | $122.83 | $121.74 $125.00 |
| Sep 28, 2026 | $122.75 | $124.79 | $118.89 | $122.08 | $-2.09 | -1.68% | 863,596 | $122.36 | $118.89 $124.79 |
| Sep 25, 2026 | $122.37 | $125.75 | $121.55 | $124.17 | +$2.98 | +2.46% | 739,788 | $124.07 | $121.55 $125.75 |
| Sep 24, 2026 | $123.92 | $125.76 | $120.36 | $121.19 | $-3.40 | -2.73% | 697,587 | $121.93 | $120.36 $125.76 |
| Sep 23, 2026 | $129.07 | $131.43 | $124.07 | $124.59 | $-6.05 | -4.63% | 867,808 | $125.87 | $124.07 $131.43 |
| Sep 22, 2026 | $131.00 | $134.66 | $130.20 | $130.64 | +$3.44 | +2.70% | 808,423 | $131.76 | $130.20 $134.66 |
| Sep 21, 2026 | $127.94 | $128.49 | $124.57 | $127.20 | +$0.66 | +0.52% | 624,782 | $127.06 | $124.57 $128.49 |
| Sep 18, 2026 | $126.50 | $128.55 | $125.64 | $126.54 | $-0.28 | -0.22% | 817,991 | $126.67 | $125.64 $128.55 |
| Sep 17, 2026 | $131.57 | $132.95 | $126.58 | $126.82 | +$0.30 | +0.24% | 626,916 | $128.51 | $126.58 $132.95 |
| Sep 16, 2026 | $125.55 | $131.28 | $124.41 | $126.52 | +$1.69 | +1.35% | 953,145 | $127.74 | $124.41 $131.28 |
| Sep 15, 2026 | $133.57 | $133.61 | $124.77 | $124.83 | $-9.34 | -6.96% | 1,083,208 | $127.72 | $124.77 $133.61 |
| Sep 14, 2026 | $131.40 | $139.93 | $129.50 | $134.17 | +$0.10 | +0.07% | 957,145 | $134.96 | $129.50 $139.93 |
| Sep 11, 2026 | $135.71 | $143.00 | $131.52 | $134.07 | +$0.05 | +0.04% | 2,228,087 | $135.18 | $131.52 $143.00 |
| Sep 10, 2026 | $137.23 | $141.80 | $131.44 | $134.02 | $-5.35 | -3.84% | 2,114,284 | $137.31 | $131.44 $141.80 |
| Sep 9, 2026 | $140.04 | $143.63 | $138.77 | $139.37 | $-3.08 | -2.16% | 613,458 | $140.27 | $138.77 $143.63 |
| Sep 8, 2026 | $147.19 | $148.09 | $142.08 | $142.45 | $-5.54 | -3.74% | 614,851 | $143.64 | $142.08 $148.09 |
| Sep 4, 2026 | $144.92 | $149.71 | $144.32 | $147.99 | +$1.38 | +0.94% | 411,556 | $147.97 | $144.32 $149.71 |
| Sep 3, 2026 | $150.14 | $153.83 | $145.62 | $146.61 | $-1.07 | -0.72% | 596,938 | $147.66 | $145.62 $153.83 |
| Sep 2, 2026 | $143.84 | $149.20 | $143.80 | $147.68 | +$3.20 | +2.21% | 556,469 | $147.34 | $143.80 $149.20 |
| Sep 1, 2026 | $145.79 | $146.16 | $141.79 | $144.48 | $-4.67 | -3.13% | 528,730 | $143.93 | $141.79 $146.16 |
| Aug 31, 2026 | $147.13 | $149.38 | $145.00 | $149.15 | $-0.34 | -0.23% | 538,921 | $148.10 | $145.00 $149.38 |
| Aug 28, 2026 | $146.26 | $151.18 | $145.41 | $149.49 | +$4.69 | +3.24% | 627,549 | $148.92 | $145.41 $151.18 |
| Aug 27, 2026 | $146.00 | $149.22 | $142.80 | $144.80 | $-3.77 | -2.54% | 674,305 | $145.45 | $142.80 $149.22 |