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, 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%)
Nov 01, 2018
171.20
172.77
171.00
172.40
6,253,530
+0.76(+0.44%)
Oct 31, 2018
170.40
171.70
170.00
171.64
4,906,850
+1.64(+0.96%)
Oct 30, 2018
167.84
170.73
167.45
170.00
9,686,348
+0.37(+0.22%)
Oct 29, 2018
174.16
174.48
166.10
169.63
30,815,952
+52.95(+45.38%)
Oct 26, 2018
117.84
119.91
115.31
116.68
1,545,200
-3.84(-3.19%)
Oct 25, 2018
118.23
120.95
117.63
120.52
1,500,108
+3.65(+3.12%)
Oct 24, 2018
122.23
122.35
116.74
116.87
2,120,830
-5.46(-4.46%)
Oct 23, 2018
120.92
123.16
119.66
122.33
1,371,023
+0.43(+0.35%)
Oct 22, 2018
120.77
122.55
119.47
121.90
1,104,040
+1.78(+1.48%)
Oct 19, 2018
122.56
123.81
119.63
120.12
1,465,900
-1.73(-1.42%)
Oct 18, 2018
124.21
124.33
120.86
121.85
1,509,638
-2.99(-2.40%)
Oct 17, 2018
125.17
125.60
123.32
124.84
1,175,160
-0.76(-0.61%)
Oct 16, 2018
125.05
126.45
124.04
125.60
2,004,659
+2.06(+1.67%)
Oct 15, 2018
122.55
124.99
120.99
123.54
2,437,700
+1.03(+0.84%)
Oct 12, 2018
120.61
122.93
120.18
122.51
1,968,900
+5.13(+4.37%)
Oct 11, 2018
117.01
120.00
116.31
117.38
2,585,552
-0.30(-0.25%)
Oct 10, 2018
122.50
122.50
117.56
117.68
2,618,268
-5.10(-4.15%)
Oct 09, 2018
124.07
126.13
121.44
122.78
2,666,973
-2.22(-1.78%)
Oct 08, 2018
126.21
126.57
122.66
125.00
2,347,245
-1.90(-1.50%)
Oct 05, 2018
127.45
129.37
124.76
126.90
2,098,600
-1.07(-0.84%)
Oct 04, 2018
129.50
129.83
127.13
127.97
1,641,527
-2.09(-1.61%)
Oct 03, 2018
129.95
131.09
129.24
130.06
1,158,458
+0.42(+0.32%)
Oct 02, 2018
132.59
132.78
129.19
129.64
2,589,797
-3.39(-2.55%)
Oct 01, 2018
137.06
137.45
132.28
133.03
1,886,983
-3.25(-2.38%)
Sep 28, 2018
133.85
137.06
133.72
136.28
2,228,100
+2.27(+1.69%)
Sep 27, 2018
135.74
137.30
133.83
134.01
2,053,144
-1.71(-1.26%)
Sep 26, 2018
136.11
137.29
134.94
135.72
1,702,153
+0.16(+0.12%)
Sep 25, 2018
134.76
136.47
134.06
135.56
2,168,783
+0.70(+0.52%)
Sep 24, 2018
133.86
135.26
132.51
134.86
2,302,472
+0.24(+0.18%)
Sep 21, 2018
134.38
136.04
133.34
134.62
3,929,600
+0.81(+0.61%)
Sep 20, 2018
135.96
136.05
132.29
133.81
10,034,018
-9.35(-6.53%)
Sep 19, 2018
142.50
143.50
140.04
143.16
3,958,426
+0.45(+0.32%)
Sep 18, 2018
141.69
144.69
140.81
142.71
2,602,742
-1.66(-1.15%)
Sep 17, 2018
148.62
149.19
144.13
144.37
1,542,196
-4.49(-3.02%)
Sep 14, 2018
146.73
149.48
146.73
148.86
2,080,400
+2.00(+1.36%)
Sep 13, 2018
151.29
151.48
145.17
146.86
3,064,798
-5.04(-3.32%)
Sep 12, 2018
151.00
152.15
148.69
151.90
1,134,329
+1.01(+0.67%)
Sep 11, 2018
149.58
152.99
149.13
150.89
1,464,350
+1.12(+0.75%)
Sep 10, 2018
148.17
150.44
147.84
149.77
1,073,324
+1.75(+1.18%)
Sep 07, 2018
145.00
149.10
144.23
148.02
1,058,600
+2.09(+1.43%)
Sep 06, 2018
144.50
146.15
143.13
145.93
1,081,714
+1.65(+1.14%)
Sep 05, 2018
149.46
149.46
143.33
144.28
1,583,124
-5.21(-3.49%)
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
.