RhRHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $196.92 | $200.44 | $190.16 | $195.48 | 676,147 |
| 1/30/2026 | $202.08 | $206.79 | $195.20 | $198.83 | 1.00M |
| 1/29/2026 | $206.74 | $212.00 | $202.35 | $204.15 | 625,115 |
| 1/28/2026 | $211.61 | $212.40 | $202.44 | $204.55 | 773,764 |
| 1/27/2026 | $216.40 | $218.30 | $200.88 | $209.81 | 1.11M |
| 1/26/2026 | $227.24 | $229.79 | $216.37 | $219.09 | 727,900 |
| 1/23/2026 | $229.68 | $235.00 | $224.65 | $228.39 | 799,548 |
| 1/22/2026 | $230.46 | $239.40 | $228.95 | $231.01 | 859,602 |
| 1/21/2026 | $222.14 | $232.29 | $217.51 | $229.33 | 888,200 |
| 1/20/2026 | $228.23 | $228.70 | $218.11 | $219.44 | 1.36M |
| 1/16/2026 | $224.81 | $233.82 | $222.00 | $232.90 | 1.15M |
| 1/15/2026 | $218.65 | $227.00 | $218.01 | $223.58 | 873,673 |
| 1/14/2026 | $217.94 | $230.11 | $216.21 | $217.24 | 1.06M |
| 1/13/2026 | $218.72 | $223.48 | $215.61 | $222.74 | 755,243 |
| 1/12/2026 | $215.69 | $220.78 | $211.11 | $218.18 | 699,231 |
| 1/9/2026 | $218.38 | $222.28 | $204.47 | $219.00 | 1.62M |
| 1/8/2026 | $204.47 | $222.00 | $202.22 | $214.94 | 1.66M |
| 1/7/2026 | $213.45 | $217.61 | $202.90 | $206.50 | 1.24M |
| 1/6/2026 | $196.87 | $213.97 | $196.05 | $210.20 | 1.38M |
| 1/5/2026 | $190.33 | $205.50 | $190.00 | $197.21 | 1.44M |
| 1/2/2026 | $191.55 | $198.50 | $187.80 | $193.41 | 1.97M |
| 12/31/2025 | $180.14 | $182.64 | $178.61 | $179.15 | 493,429 |
| 12/30/2025 | $183.05 | $184.72 | $181.00 | $181.93 | 543,247 |
| 12/29/2025 | $183.64 | $189.68 | $182.00 | $184.63 | 892,500 |
| 12/26/2025 | $183.80 | $186.32 | $181.95 | $185.65 | 656,141 |
| 12/24/2025 | $181.09 | $186.18 | $180.99 | $182.98 | 406,843 |
| 12/23/2025 | $179.41 | $183.21 | $173.87 | $182.37 | 909,300 |
| 12/22/2025 | $172.21 | $179.61 | $171.07 | $179.49 | 979,401 |
| 12/19/2025 | $171.19 | $174.30 | $168.00 | $170.98 | 1.02M |
| 12/18/2025 | $176.25 | $181.72 | $170.00 | $172.63 | 1.25M |
| 12/17/2025 | $167.66 | $171.71 | $163.92 | $170.44 | 1.10M |
| 12/16/2025 | $165.32 | $175.70 | $163.00 | $167.59 | 2.03M |
| 12/15/2025 | $165.00 | $165.87 | $159.74 | $163.67 | 1.21M |
| 12/12/2025 | $161.75 | $173.78 | $158.00 | $162.01 | 3.59M |
| 12/11/2025 | $158.96 | $162.00 | $151.71 | $153.31 | 2.66M |
| 12/10/2025 | $157.00 | $161.51 | $152.22 | $157.22 | 1.24M |
| 12/9/2025 | $154.00 | $161.00 | $154.00 | $158.03 | 816,300 |
| 12/8/2025 | $162.25 | $164.28 | $154.42 | $155.68 | 981,120 |
| 12/5/2025 | $161.77 | $166.52 | $159.59 | $161.06 | 643,547 |
| 12/4/2025 | $165.12 | $165.12 | $158.08 | $159.94 | 569,539 |
| 12/3/2025 | $156.33 | $164.66 | $156.33 | $162.31 | 713,230 |
| 12/2/2025 | $161.06 | $162.00 | $156.02 | $157.02 | 777,321 |
| 12/1/2025 | $155.09 | $163.79 | $153.17 | $160.68 | 981,757 |
| 11/28/2025 | $158.28 | $159.32 | $155.81 | $157.59 | 419,642 |
| 11/26/2025 | $159.90 | $164.40 | $159.28 | $159.44 | 729,323 |
| 11/25/2025 | $152.52 | $162.37 | $150.04 | $159.61 | 963,372 |
| 11/24/2025 | $153.50 | $154.17 | $148.50 | $149.48 | 922,500 |
| 11/21/2025 | $140.81 | $154.84 | $140.78 | $153.08 | 1.40M |
| 11/20/2025 | $148.17 | $150.70 | $139.01 | $139.54 | 1.00M |
| 11/19/2025 | $142.86 | $151.42 | $141.01 | $146.75 | 1.11M |
| 11/18/2025 | $139.89 | $145.05 | $139.00 | $141.55 | 931,125 |
| 11/17/2025 | $148.93 | $149.91 | $140.88 | $142.50 | 1.04M |
| 11/14/2025 | $155.16 | $156.05 | $148.00 | $149.41 | 1.16M |
| 11/13/2025 | $161.03 | $165.01 | $157.50 | $158.32 | 714,503 |
| 11/12/2025 | $163.84 | $166.38 | $159.66 | $161.02 | 538,200 |
| 11/11/2025 | $158.27 | $167.60 | $156.00 | $162.18 | 954,707 |
| 11/10/2025 | $163.87 | $164.90 | $155.60 | $157.77 | 898,945 |
| 11/7/2025 | $155.72 | $163.61 | $155.51 | $162.18 | 930,012 |
| 11/6/2025 | $163.90 | $166.49 | $156.67 | $158.06 | 1.01M |
| 11/5/2025 | $164.45 | $173.85 | $161.01 | $166.19 | 1.27M |
| 11/4/2025 | $168.00 | $169.00 | $163.03 | $163.71 | 797,635 |