Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Red Hat
(NY:
RHT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
176.22
178.12
176.22
177.84
2,156,109
+1.39(+0.79%)
Jan 30, 2019
176.20
176.48
176.05
176.45
1,317,235
+0.25(+0.14%)
Jan 29, 2019
176.00
176.44
176.00
176.20
1,148,685
+0.10(+0.06%)
Jan 28, 2019
176.30
176.50
175.90
176.10
1,660,787
-0.40(-0.23%)
Jan 25, 2019
176.50
176.75
176.26
176.50
1,077,200
+0.15(+0.09%)
Jan 24, 2019
176.35
176.48
175.90
176.35
1,854,306
+0.11(+0.06%)
Jan 23, 2019
175.90
176.50
175.64
176.24
1,445,260
+0.77(+0.44%)
Jan 22, 2019
175.32
175.97
175.07
175.47
3,747,054
-0.04(-0.02%)
Jan 18, 2019
175.90
176.00
175.25
175.51
1,455,600
-0.23(-0.13%)
Jan 17, 2019
175.33
175.97
175.33
175.74
903,333
+0.41(+0.23%)
Jan 16, 2019
175.26
175.98
175.24
175.33
1,710,898
-0.28(-0.16%)
Jan 15, 2019
175.00
175.79
174.85
175.61
1,585,767
+0.76(+0.43%)
Jan 14, 2019
175.60
176.07
174.75
174.85
3,594,166
-1.21(-0.69%)
Jan 11, 2019
174.50
176.08
174.50
176.06
1,644,000
+1.56(+0.89%)
Jan 10, 2019
174.10
174.76
174.02
174.50
2,629,411
+0.40(+0.23%)
Jan 09, 2019
174.70
175.15
174.03
174.10
2,746,970
-0.68(-0.39%)
Jan 08, 2019
174.75
175.36
174.30
174.78
2,706,759
+0.28(+0.16%)
Jan 07, 2019
174.19
175.04
174.00
174.50
1,663,664
+0.51(+0.29%)
Jan 04, 2019
174.53
175.16
173.99
173.99
2,225,000
+0.03(+0.02%)
Jan 03, 2019
174.00
175.18
173.73
173.96
2,597,350
-0.22(-0.13%)
Jan 02, 2019
174.91
175.59
173.52
174.18
3,504,105
-1.46(-0.83%)
Dec 31, 2018
174.98
175.64
174.66
175.64
1,109,600
+1.05(+0.60%)
Dec 28, 2018
175.75
175.78
174.50
174.59
1,439,700
-0.80(-0.46%)
Dec 27, 2018
173.50
175.50
173.00
175.39
2,393,774
+1.69(+0.97%)
Dec 26, 2018
173.54
174.01
172.74
173.70
4,322,372
+0.75(+0.43%)
Dec 24, 2018
173.60
174.00
172.80
172.95
1,531,100
-0.52(-0.30%)
Dec 21, 2018
175.50
175.80
173.11
173.47
4,503,200
-1.39(-0.79%)
Dec 20, 2018
175.34
175.70
174.78
174.86
2,721,407
-0.57(-0.32%)
Dec 19, 2018
176.60
176.91
175.08
175.43
4,080,630
-0.57(-0.32%)
Dec 18, 2018
176.16
177.13
175.77
176.00
2,247,140
+0.00(+0.00%)
Dec 17, 2018
176.21
176.39
175.50
176.00
2,547,942
-0.50(-0.28%)
Dec 14, 2018
176.80
177.26
176.25
176.50
2,122,500
-0.32(-0.18%)
Dec 13, 2018
177.07
177.79
176.77
176.82
2,148,302
+0.08(+0.05%)
Dec 12, 2018
177.32
177.37
176.70
176.74
2,076,041
+0.21(+0.12%)
Dec 11, 2018
177.65
177.65
176.00
176.53
2,132,771
-0.47(-0.27%)
Dec 10, 2018
177.20
177.52
176.50
177.00
2,665,198
-0.10(-0.06%)
Dec 07, 2018
178.15
178.27
177.00
177.10
1,638,000
-1.15(-0.65%)
Dec 06, 2018
177.20
178.36
177.00
178.25
2,063,209
+0.40(+0.22%)
Dec 04, 2018
178.29
178.35
177.22
177.85
1,587,900
-0.51(-0.29%)
Dec 03, 2018
179.01
179.04
176.92
178.36
2,572,818
-0.20(-0.11%)
Nov 30, 2018
177.85
179.49
177.52
178.56
2,460,000
+0.67(+0.38%)
Nov 29, 2018
177.52
178.26
177.30
177.89
1,726,631
-0.16(-0.09%)
Nov 28, 2018
177.27
178.17
176.93
178.05
1,910,352
+1.32(+0.75%)
Nov 27, 2018
176.93
177.71
176.73
176.73
2,742,830
-0.24(-0.14%)
Nov 26, 2018
175.60
177.55
175.51
176.97
3,471,504
+1.82(+1.04%)
Nov 23, 2018
173.42
175.25
173.35
175.15
1,142,900
+2.05(+1.18%)
Nov 21, 2018
173.10
173.10
173.10
0
-0.36(-0.21%)
Nov 20, 2018
172.66
173.77
172.61
173.46
2,282,387
+0.10(+0.06%)
Nov 19, 2018
173.50
173.70
173.23
173.36
2,567,591
-0.14(-0.08%)
Nov 16, 2018
173.54
173.99
173.35
173.50
2,959,800
-0.32(-0.18%)
Nov 15, 2018
173.20
174.30
173.09
173.82
2,230,229
+0.51(+0.29%)
Nov 14, 2018
173.43
174.17
173.20
173.31
2,300,879
+0.36(+0.21%)
Nov 13, 2018
173.47
173.50
172.91
172.95
3,674,221
+0.07(+0.04%)
Nov 12, 2018
173.42
173.90
172.75
172.88
3,323,734
-0.87(-0.50%)
Nov 09, 2018
173.30
174.29
173.30
173.75
1,973,800
+0.11(+0.06%)
Nov 08, 2018
173.24
174.03
172.95
173.64
2,788,813
+0.01(+0.01%)
Nov 07, 2018
173.79
174.43
173.11
173.63
2,190,093
+0.13(+0.07%)
Nov 06, 2018
173.25
174.75
173.25
173.50
3,515,732
+0.19(+0.11%)
Nov 05, 2018
172.00
174.00
171.30
173.31
3,557,382
+1.07(+0.62%)
Nov 02, 2018
172.19
172.93
171.92
172.24
4,802,300
-0.16(-0.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.