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, 2013
43.37
43.82
43.22
43.27
1,212,804
-0.12(-0.28%)
Oct 30, 2013
44.04
44.12
43.26
43.39
1,297,287
-0.68(-1.54%)
Oct 29, 2013
43.96
44.49
43.77
44.07
1,248,350
+0.48(+1.10%)
Oct 28, 2013
43.36
43.62
42.96
43.59
1,452,142
+0.19(+0.44%)
Oct 25, 2013
43.87
44.00
43.23
43.40
2,247,729
-0.35(-0.80%)
Oct 24, 2013
42.43
43.86
42.35
43.75
2,471,637
+1.40(+3.31%)
Oct 23, 2013
42.73
42.89
42.14
42.35
1,540,289
-0.56(-1.31%)
Oct 22, 2013
42.91
43.18
42.34
42.91
2,424,404
+0.32(+0.75%)
Oct 21, 2013
43.31
43.74
42.50
42.59
2,260,697
-0.70(-1.62%)
Oct 18, 2013
43.60
43.75
43.29
43.29
2,235,722
-0.24(-0.55%)
Oct 17, 2013
43.25
43.67
43.05
43.53
2,014,082
-0.07(-0.16%)
Oct 16, 2013
42.87
43.62
42.67
43.60
3,153,316
+0.99(+2.32%)
Oct 15, 2013
42.73
43.12
42.19
42.61
3,957,359
-0.23(-0.54%)
Oct 14, 2013
42.62
42.95
41.89
42.84
2,349,358
+0.02(+0.05%)
Oct 11, 2013
42.90
43.24
42.67
42.82
2,383,336
-0.05(-0.12%)
Oct 10, 2013
43.10
43.40
42.35
42.87
3,418,764
-0.23(-0.53%)
Oct 09, 2013
43.48
43.75
42.89
43.10
2,529,388
-0.20(-0.46%)
Oct 08, 2013
44.97
45.13
43.05
43.30
3,864,127
-2.15(-4.73%)
Oct 07, 2013
44.61
45.71
44.53
45.45
1,977,247
+0.40(+0.89%)
Oct 04, 2013
44.92
45.30
44.71
45.05
1,088,361
+0.14(+0.31%)
Oct 03, 2013
45.24
45.35
44.31
44.91
3,211,232
-0.36(-0.80%)
Oct 02, 2013
45.33
45.77
45.09
45.27
2,476,872
-0.47(-1.03%)
Oct 01, 2013
46.14
46.45
45.63
45.74
2,202,419
-0.40(-0.87%)
Sep 30, 2013
45.55
46.24
45.33
46.14
2,435,531
+0.19(+0.41%)
Sep 27, 2013
46.37
46.49
45.85
45.95
1,802,912
-0.67(-1.44%)
Sep 26, 2013
46.99
47.18
46.20
46.62
2,961,946
-0.27(-0.58%)
Sep 25, 2013
46.88
47.28
46.49
46.89
4,143,841
+0.16(+0.34%)
Sep 24, 2013
47.75
47.91
46.21
46.73
13,348,768
-6.20(-11.71%)
Sep 23, 2013
53.30
53.41
52.00
52.93
2,717,613
-0.29(-0.54%)
Sep 20, 2013
53.82
54.00
53.04
53.22
1,404,172
-0.37(-0.69%)
Sep 19, 2013
53.98
54.38
53.36
53.59
1,165,889
+0.01(+0.02%)
Sep 18, 2013
52.72
53.70
52.57
53.58
948,307
+1.01(+1.92%)
Sep 17, 2013
53.11
53.20
52.42
52.57
854,026
-0.45(-0.85%)
Sep 16, 2013
52.93
53.23
52.64
53.02
968,698
+0.59(+1.13%)
Sep 13, 2013
52.77
52.79
51.73
52.43
978,926
-0.42(-0.79%)
Sep 12, 2013
53.35
53.54
52.76
52.85
658,377
-0.62(-1.16%)
Sep 11, 2013
52.76
53.91
52.71
53.47
1,600,613
+0.63(+1.19%)
Sep 10, 2013
52.42
52.84
52.10
52.84
761,072
+0.65(+1.25%)
Sep 09, 2013
51.26
52.25
51.10
52.19
998,039
+1.13(+2.21%)
Sep 06, 2013
50.97
51.31
50.29
51.06
882,501
+0.20(+0.39%)
Sep 05, 2013
51.08
51.42
50.79
50.86
559,807
-0.29(-0.57%)
Sep 04, 2013
50.93
51.23
50.27
51.15
704,703
+0.30(+0.59%)
Sep 03, 2013
51.00
51.47
50.51
50.85
567,414
+0.33(+0.65%)
Aug 30, 2013
51.23
51.33
50.36
50.52
870,478
-0.33(-0.65%)
Aug 29, 2013
50.17
51.18
50.02
50.85
730,601
+0.53(+1.05%)
Aug 28, 2013
50.12
50.67
50.03
50.32
647,263
+0.15(+0.30%)
Aug 27, 2013
51.09
51.15
50.14
50.17
873,939
-1.53(-2.96%)
Aug 26, 2013
51.52
52.23
51.43
51.70
655,093
+0.13(+0.25%)
Aug 23, 2013
52.28
52.39
51.53
51.57
919,398
-0.39(-0.75%)
Aug 22, 2013
51.19
52.20
51.16
51.96
703,105
+0.86(+1.68%)
Aug 21, 2013
51.21
51.69
51.00
51.10
1,528,627
-0.22(-0.43%)
Aug 20, 2013
51.25
51.98
50.92
51.32
1,024,700
+0.07(+0.14%)
Aug 19, 2013
51.49
52.00
51.07
51.25
1,262,272
-0.26(-0.50%)
Aug 16, 2013
51.78
52.28
51.39
51.51
1,253,590
-0.46(-0.89%)
Aug 15, 2013
52.45
52.46
51.28
51.97
1,261,694
-1.11(-2.09%)
Aug 14, 2013
53.43
53.54
52.98
53.08
1,323,441
-0.44(-0.82%)
Aug 13, 2013
52.37
53.72
51.90
53.52
1,365,929
+1.24(+2.37%)
Aug 12, 2013
52.10
52.98
52.02
52.28
1,136,739
-0.18(-0.34%)
Aug 09, 2013
52.03
52.87
52.01
52.46
1,028,599
+0.42(+0.81%)
Aug 08, 2013
51.60
52.26
51.39
52.04
873,095
+0.79(+1.54%)
Aug 07, 2013
51.52
51.67
50.56
51.25
1,060,289
-0.41(-0.79%)
Aug 06, 2013
52.03
52.30
51.59
51.66
828,737
-0.58(-1.11%)
Aug 05, 2013
52.31
52.54
52.05
52.24
916,158
-0.20(-0.38%)
Aug 02, 2013
52.37
52.58
52.02
52.44
841,285
-0.04(-0.08%)
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
.