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 (%)
Oct 31, 2017
121.34
121.66
120.41
120.83
1,034,562
-0.27(-0.22%)
Oct 30, 2017
120.44
121.24
119.72
121.10
1,075,680
+0.33(+0.27%)
Oct 27, 2017
120.78
121.38
120.00
120.77
1,049,584
+0.48(+0.40%)
Oct 26, 2017
120.57
121.15
119.91
120.29
1,507,519
+0.07(+0.06%)
Oct 25, 2017
120.93
121.64
119.68
120.22
1,542,299
-1.06(-0.87%)
Oct 24, 2017
120.10
121.74
119.17
121.28
1,680,464
-0.85(-0.70%)
Oct 23, 2017
122.21
122.95
122.01
122.13
1,082,891
+0.33(+0.27%)
Oct 20, 2017
121.97
122.36
121.35
121.80
1,394,238
+0.20(+0.16%)
Oct 19, 2017
120.00
121.67
118.68
121.60
1,233,377
+0.91(+0.75%)
Oct 18, 2017
121.18
121.27
120.11
120.69
1,074,095
-0.43(-0.36%)
Oct 17, 2017
120.36
121.12
120.08
121.12
1,198,045
+0.23(+0.19%)
Oct 16, 2017
121.13
121.23
120.16
120.89
1,015,815
-0.21(-0.17%)
Oct 13, 2017
121.35
122.31
120.87
121.10
1,553,142
+0.19(+0.16%)
Oct 12, 2017
119.31
121.22
119.29
120.91
3,081,370
+1.54(+1.29%)
Oct 11, 2017
118.00
119.37
117.81
119.37
1,490,484
+1.02(+0.86%)
Oct 10, 2017
117.29
118.36
116.93
118.35
1,475,255
+1.28(+1.09%)
Oct 09, 2017
117.00
117.97
116.90
117.07
1,707,626
+0.01(+0.01%)
Oct 06, 2017
115.16
117.22
114.43
117.06
2,041,735
+1.54(+1.33%)
Oct 05, 2017
113.15
115.62
112.66
115.52
2,201,248
+2.78(+2.47%)
Oct 04, 2017
111.89
113.02
111.36
112.74
1,202,408
+0.81(+0.72%)
Oct 03, 2017
112.19
112.91
111.78
111.93
1,182,938
-0.25(-0.22%)
Oct 02, 2017
111.22
112.67
110.42
112.18
2,791,073
+1.32(+1.19%)
Sep 29, 2017
109.80
110.93
109.57
110.86
1,587,701
+1.27(+1.16%)
Sep 28, 2017
109.48
110.37
109.33
109.59
1,313,096
-0.33(-0.30%)
Sep 27, 2017
110.65
111.23
109.80
109.92
2,220,292
-0.15(-0.14%)
Sep 26, 2017
111.28
113.73
107.25
110.07
6,246,540
+4.31(+4.08%)
Sep 25, 2017
106.73
107.13
104.51
105.76
4,814,572
-0.54(-0.51%)
Sep 22, 2017
106.86
107.42
105.79
106.30
1,899,551
-0.54(-0.51%)
Sep 21, 2017
107.35
107.35
106.07
106.84
1,472,828
-0.15(-0.14%)
Sep 20, 2017
107.24
107.45
106.24
106.99
1,809,846
-0.15(-0.14%)
Sep 19, 2017
107.82
107.84
106.53
107.14
1,981,915
-0.30(-0.28%)
Sep 18, 2017
107.83
108.39
107.29
107.44
1,173,035
+0.14(+0.13%)
Sep 15, 2017
107.77
107.77
106.66
107.30
1,208,885
-0.44(-0.41%)
Sep 14, 2017
107.42
107.86
106.88
107.74
929,077
-0.09(-0.08%)
Sep 13, 2017
107.60
108.05
106.99
107.83
863,077
+0.17(+0.16%)
Sep 12, 2017
107.71
107.99
106.39
107.66
1,093,053
+0.04(+0.04%)
Sep 11, 2017
108.13
107.36
107.62
1,412,585
+0.50(+0.47%)
Sep 08, 2017
107.21
107.98
106.94
107.12
1,111,518
+0.08(+0.07%)
Sep 07, 2017
106.71
107.39
106.14
107.04
1,881,187
+0.70(+0.66%)
Sep 06, 2017
107.47
107.69
106.32
106.34
1,246,786
-0.47(-0.44%)
Sep 05, 2017
106.82
107.28
105.84
106.81
1,121,979
-0.65(-0.60%)
Sep 01, 2017
107.82
108.09
107.18
107.46
945,671
-0.04(-0.04%)
Aug 31, 2017
106.50
107.77
106.16
107.50
1,912,012
+1.34(+1.26%)
Aug 30, 2017
105.50
106.45
104.94
106.16
2,916,623
+0.64(+0.61%)
Aug 29, 2017
104.59
105.90
104.55
105.52
1,476,983
-0.07(-0.07%)
Aug 28, 2017
105.40
105.92
105.20
105.59
1,425,968
+0.26(+0.25%)
Aug 25, 2017
105.38
105.64
104.61
105.33
1,071,031
+0.68(+0.65%)
Aug 24, 2017
104.54
104.69
103.10
104.65
940,123
+0.65(+0.63%)
Aug 23, 2017
104.13
104.83
103.64
104.00
1,202,795
-0.89(-0.85%)
Aug 22, 2017
103.22
105.21
102.10
104.89
2,039,607
+2.24(+2.18%)
Aug 21, 2017
100.84
103.49
100.44
102.65
2,513,520
+2.22(+2.21%)
Aug 18, 2017
100.54
101.18
100.15
100.43
1,708,865
-0.23(-0.23%)
Aug 17, 2017
101.44
101.75
100.52
100.66
1,987,070
-1.09(-1.07%)
Aug 16, 2017
100.19
101.82
99.75
101.75
1,421,174
+1.76(+1.76%)
Aug 15, 2017
99.74
100.33
99.08
99.99
960,747
+0.25(+0.25%)
Aug 14, 2017
99.39
100.57
99.06
99.74
984,399
+1.40(+1.42%)
Aug 11, 2017
96.10
98.88
96.10
98.34
1,723,693
+2.39(+2.49%)
Aug 10, 2017
97.00
97.44
95.88
95.95
1,984,203
-1.75(-1.79%)
Aug 09, 2017
97.34
97.71
96.22
97.70
3,383,319
-0.37(-0.38%)
Aug 08, 2017
98.47
99.01
97.48
98.07
851,519
-0.81(-0.82%)
Aug 07, 2017
98.27
99.17
98.27
98.88
565,779
+0.52(+0.53%)
Aug 04, 2017
99.23
98.21
98.36
799,146
+0.17(+0.17%)
Aug 03, 2017
98.42
98.90
97.80
98.19
1,305,869
-0.16(-0.16%)
Aug 02, 2017
100.15
100.17
97.18
98.35
1,304,113
-1.67(-1.67%)
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
.