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 (%)
Nov 30, 2015
82.67
82.72
81.17
81.41
1,462,709
-1.09(-1.32%)
Nov 27, 2015
82.38
82.71
82.10
82.50
571,791
-0.02(-0.02%)
Nov 25, 2015
82.15
82.52
82.52
82.52
711,900
+0.47(+0.57%)
Nov 24, 2015
82.05
82.73
81.38
82.05
1,490,978
-0.70(-0.85%)
Nov 23, 2015
82.19
82.91
82.01
82.75
864,804
+0.54(+0.66%)
Nov 20, 2015
81.93
82.37
81.12
82.21
1,220,724
+0.89(+1.09%)
Nov 19, 2015
80.90
81.92
80.55
81.32
1,043,065
+0.79(+0.98%)
Nov 18, 2015
80.50
80.72
79.42
80.53
1,236,426
+0.25(+0.31%)
Nov 17, 2015
79.41
80.77
79.25
80.28
1,605,805
+1.19(+1.50%)
Nov 16, 2015
78.04
79.43
77.47
79.09
2,651,247
+1.26(+1.62%)
Nov 13, 2015
79.65
79.99
77.45
77.83
1,381,097
-1.98(-2.48%)
Nov 12, 2015
80.64
81.40
79.79
79.81
1,159,838
-1.65(-2.03%)
Nov 11, 2015
81.54
81.84
80.56
81.46
933,912
+0.66(+0.82%)
Nov 10, 2015
80.00
80.94
79.68
80.80
622,197
+0.51(+0.64%)
Nov 09, 2015
81.01
81.24
79.71
80.29
1,086,796
-0.73(-0.90%)
Nov 06, 2015
81.40
81.69
80.51
81.02
1,613,867
-0.55(-0.67%)
Nov 05, 2015
82.69
83.00
81.36
81.57
1,886,593
-0.98(-1.19%)
Nov 04, 2015
81.00
82.59
80.99
82.55
2,069,104
+1.70(+2.10%)
Nov 03, 2015
80.81
81.42
79.81
80.85
1,559,238
+0.71(+0.89%)
Nov 02, 2015
79.12
80.46
78.70
80.14
850,167
+1.03(+1.30%)
Oct 30, 2015
78.86
79.79
78.52
79.11
1,511,340
+0.26(+0.33%)
Oct 29, 2015
78.84
79.45
78.36
78.85
1,224,268
-0.23(-0.29%)
Oct 28, 2015
77.88
79.20
77.34
79.08
883,429
+1.21(+1.55%)
Oct 27, 2015
77.72
78.20
77.30
77.87
885,458
+0.09(+0.12%)
Oct 26, 2015
77.39
78.38
76.99
77.78
1,341,163
+0.39(+0.50%)
Oct 23, 2015
77.57
77.57
75.72
77.39
1,683,769
+0.42(+0.55%)
Oct 22, 2015
76.53
78.12
75.85
76.97
2,273,464
+0.16(+0.21%)
Oct 21, 2015
78.10
78.37
76.75
76.81
1,729,084
-1.45(-1.85%)
Oct 20, 2015
78.70
78.80
77.58
78.26
1,111,942
-0.64(-0.81%)
Oct 19, 2015
77.25
78.96
77.09
78.90
1,873,082
+1.28(+1.65%)
Oct 16, 2015
78.24
78.28
76.81
77.62
1,220,085
-0.08(-0.10%)
Oct 15, 2015
75.52
77.81
75.08
77.70
1,548,773
+2.58(+3.43%)
Oct 14, 2015
74.64
75.51
74.58
75.12
1,815,252
+0.40(+0.54%)
Oct 13, 2015
75.59
76.14
74.51
74.72
915,613
-1.26(-1.66%)
Oct 12, 2015
76.33
76.63
75.60
75.98
860,201
-0.50(-0.65%)
Oct 09, 2015
75.27
76.60
74.58
76.48
1,292,846
+1.34(+1.78%)
Oct 08, 2015
73.73
75.16
72.85
75.14
1,240,436
+0.97(+1.31%)
Oct 07, 2015
73.10
74.28
72.79
74.17
1,231,205
+1.38(+1.90%)
Oct 06, 2015
74.01
74.06
72.66
72.79
1,001,916
-1.33(-1.79%)
Oct 05, 2015
74.00
74.45
73.38
74.12
1,172,003
+0.50(+0.68%)
Oct 02, 2015
72.26
73.67
71.43
73.62
1,524,954
+0.43(+0.59%)
Oct 01, 2015
71.93
73.31
71.65
73.19
1,444,826
+1.31(+1.82%)
Sep 30, 2015
71.29
72.21
70.68
71.88
1,110,924
+1.39(+1.97%)
Sep 29, 2015
70.75
71.35
69.86
70.49
1,574,432
-0.26(-0.37%)
Sep 28, 2015
72.33
72.84
70.68
70.75
1,240,687
-2.17(-2.98%)
Sep 25, 2015
73.96
74.50
72.50
72.92
1,281,705
-0.24(-0.33%)
Sep 24, 2015
72.91
73.30
71.75
73.16
1,584,487
-0.09(-0.12%)
Sep 23, 2015
72.89
73.72
72.35
73.25
1,642,385
+0.53(+0.73%)
Sep 22, 2015
71.45
73.20
70.45
72.72
3,923,915
+0.00(+0.00%)
Sep 21, 2015
71.66
73.16
71.13
72.72
2,943,944
+1.66(+2.34%)
Sep 18, 2015
71.41
71.78
70.02
71.06
2,378,126
-0.32(-0.45%)
Sep 17, 2015
70.96
72.31
70.49
71.38
1,459,635
+0.39(+0.55%)
Sep 16, 2015
71.66
71.84
70.70
70.99
1,054,629
-0.77(-1.07%)
Sep 15, 2015
70.06
72.00
69.63
71.76
1,376,934
+1.97(+2.82%)
Sep 14, 2015
70.53
70.58
69.20
69.79
1,098,361
-0.74(-1.05%)
Sep 11, 2015
70.64
70.64
68.88
70.53
1,859,740
+0.16(+0.23%)
Sep 10, 2015
69.47
70.97
69.23
70.37
942,029
+0.71(+1.02%)
Sep 09, 2015
71.53
71.93
69.51
69.66
787,011
-1.36(-1.91%)
Sep 08, 2015
69.79
71.12
69.37
71.02
1,264,703
+2.36(+3.44%)
Sep 04, 2015
68.91
68.66
68.66
68.66
1,361,500
-1.02(-1.46%)
Sep 03, 2015
70.58
70.83
69.43
69.68
1,387,394
-0.59(-0.84%)
Sep 02, 2015
70.87
71.04
68.46
70.27
2,080,613
+0.23(+0.33%)
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
.