RHHVF(RHHVF)
RHHVF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $433.82 | $434.14 | $427.10 | $434.14 | 300 |
| 10/8/2026 | $427.06 | $433.24 | $422.31 | $425.78 | 510 |
| 10/7/2026 | $425.26 | $441.98 | $425.26 | $431.70 | 218 |
| 10/6/2026 | $423.04 | $427.45 | $417.04 | $427.38 | 700 |
| 10/5/2026 | $430.00 | $430.00 | $413.00 | $427.89 | 1,100 |
| 10/2/2026 | $419.27 | $442.60 | $415.07 | $428.22 | 100 |
| 10/1/2026 | $413.00 | $450.00 | $412.14 | $442.60 | 400 |
| 9/30/2026 | $418.59 | $442.60 | $413.00 | $414.98 | 222 |
| 9/29/2026 | $420.25 | $431.56 | $413.00 | $431.56 | 700 |
| 9/28/2026 | $425.67 | $447.57 | $420.21 | $444.62 | 400 |
| 9/25/2026 | $432.50 | $446.35 | $428.79 | $446.03 | 312 |
| 9/24/2026 | $447.38 | $447.38 | $432.15 | $432.79 | 1,200 |
| 9/23/2026 | $444.24 | $450.00 | $431.54 | $436.16 | 400 |
| 9/22/2026 | $440.00 | $449.00 | $436.00 | $445.00 | 66,500 |
| 9/21/2026 | $435.32 | $450.00 | $435.32 | $443.30 | 1,300 |
| 9/18/2026 | $440.00 | $445.07 | $431.26 | $434.56 | 700 |
| 9/17/2026 | $445.86 | $445.86 | $431.68 | $441.71 | 200 |
| 9/16/2026 | $432.60 | $444.62 | $421.40 | $423.16 | 2,700 |
| 9/15/2026 | $440.86 | $451.39 | $432.53 | $451.23 | 1,015 |
| 9/14/2026 | $441.81 | $455.29 | $436.10 | $443.72 | 700 |
| 9/11/2026 | $423.23 | $435.87 | $412.49 | $430.78 | 200 |
| 9/10/2026 | $418.25 | $434.27 | $417.84 | $424.75 | 508 |
| 9/9/2026 | $426.98 | $439.29 | $426.17 | $427.93 | 732 |
| 9/8/2026 | $430.76 | $443.56 | $426.05 | $439.57 | 249 |
| 9/4/2026 | $449.19 | $450.44 | $429.10 | $442.17 | 8,144 |
| 9/3/2026 | $439.32 | $447.01 | $435.76 | $443.25 | 3,041 |
| 9/2/2026 | $425.28 | $435.57 | $425.28 | $429.45 | 3,200 |
| 9/1/2026 | $434.60 | $440.30 | $425.37 | $429.67 | 45,600 |
| 8/31/2026 | $448.89 | $448.89 | $428.50 | $428.92 | 824 |
| 8/28/2026 | $455.19 | $458.48 | $436.83 | $453.07 | 300 |
| 8/27/2026 | $444.90 | $463.42 | $444.90 | $462.61 | 705 |
| 8/26/2026 | $466.05 | $469.25 | $452.56 | $465.42 | 15,200 |
| 8/25/2026 | $466.89 | $468.00 | $459.94 | $461.80 | 100 |
| 8/24/2026 | $468.10 | $468.10 | $455.75 | $461.10 | 500 |
| 8/21/2026 | $473.20 | $474.23 | $451.30 | $468.60 | 633 |
| 8/20/2026 | $462.30 | $465.50 | $453.46 | $458.51 | 13,900 |
| 8/19/2026 | $450.00 | $465.12 | $450.00 | $464.41 | 2,100 |
| 8/18/2026 | $450.56 | $450.56 | $438.16 | $444.04 | 825 |
| 8/17/2026 | $432.51 | $450.27 | $432.51 | $436.06 | 1,500 |
| 8/14/2026 | $440.67 | $451.47 | $432.49 | $433.58 | 5,200 |
| 8/13/2026 | $460.17 | $460.17 | $432.00 | $450.00 | 2,400 |
| 8/12/2026 | $456.66 | $456.66 | $439.78 | $454.98 | 500 |
| 8/11/2026 | $453.74 | $470.72 | $445.00 | $445.00 | 2,806 |
| 8/10/2026 | $467.14 | $467.14 | $452.18 | $455.00 | 145 |
| 8/7/2026 | $458.50 | $462.75 | $448.00 | $460.70 | 511 |
| 8/6/2026 | $463.54 | $463.54 | $443.54 | $455.88 | 8,617 |
| 8/5/2026 | $441.49 | $458.18 | $441.49 | $451.00 | 22,800 |
| 8/4/2026 | $441.00 | $455.25 | $434.72 | $445.80 | 5,648 |
| 8/3/2026 | $439.41 | $442.40 | $428.54 | $437.88 | 200 |
| 7/31/2026 | $437.90 | $445.00 | $433.64 | $439.41 | 819 |
| 7/30/2026 | $443.51 | $443.51 | $426.86 | $440.00 | 3,900 |
| 7/29/2026 | $455.73 | $455.73 | $437.00 | $443.00 | 63,600 |
| 7/28/2026 | $452.57 | $452.57 | $439.98 | $450.50 | 700 |
| 7/27/2026 | $449.09 | $451.31 | $435.00 | $440.00 | 51,045 |
| 7/24/2026 | $433.89 | $445.65 | $427.02 | $429.52 | 2,314 |
| 7/23/2026 | $410.25 | $432.50 | $410.25 | $428.05 | 4,700 |
| 7/22/2026 | $425.60 | $425.60 | $405.13 | $406.98 | 242 |
| 7/21/2026 | $415.21 | $422.31 | $401.56 | $422.31 | 800 |
| 7/20/2026 | $405.50 | $421.69 | $405.30 | $412.26 | 400 |
| 7/17/2026 | $410.00 | $424.84 | $404.90 | $405.00 | 1,400 |
| 7/16/2026 | $420.26 | $420.26 | $398.62 | $409.03 | 400 |
| 7/15/2026 | $419.19 | $424.33 | $406.54 | $420.37 | 1,622 |
| 7/14/2026 | $401.96 | $418.01 | $398.62 | $414.80 | 326 |
| 7/13/2026 | $411.00 | $423.72 | $398.62 | $402.30 | 310 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
