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, 2016
80.14
80.14
78.78
79.11
2,002,338
-0.89(-1.11%)
Nov 29, 2016
78.25
80.49
78.25
80.00
1,647,282
+1.62(+2.07%)
Nov 28, 2016
78.80
78.93
78.14
78.38
1,469,015
-0.43(-0.55%)
Nov 25, 2016
79.01
79.01
78.40
78.81
256,446
+0.06(+0.08%)
Nov 23, 2016
78.75
78.75
78.75
0
-0.38(-0.48%)
Nov 22, 2016
79.64
79.65
78.19
79.13
1,079,653
-0.52(-0.65%)
Nov 21, 2016
79.52
80.00
79.16
79.65
774,586
+0.62(+0.78%)
Nov 18, 2016
79.96
79.96
78.77
79.03
956,968
-0.79(-0.99%)
Nov 17, 2016
78.54
79.96
77.84
79.82
1,269,545
+1.18(+1.50%)
Nov 16, 2016
76.70
78.88
76.41
78.64
1,360,070
+1.83(+2.38%)
Nov 15, 2016
75.81
77.44
75.81
76.81
1,168,734
+1.31(+1.74%)
Nov 14, 2016
77.38
77.50
75.25
75.50
1,234,363
-1.55(-2.01%)
Nov 11, 2016
76.79
77.18
76.17
77.05
679,370
+0.12(+0.16%)
Nov 10, 2016
77.04
78.20
75.83
76.93
1,146,896
+0.14(+0.18%)
Nov 09, 2016
75.20
76.97
74.90
76.79
865,950
+0.12(+0.16%)
Nov 08, 2016
76.57
77.41
76.08
76.67
704,381
+0.00(+0.00%)
Nov 07, 2016
75.60
76.73
75.56
76.67
1,171,206
+2.22(+2.98%)
Nov 04, 2016
74.89
75.29
74.44
74.45
978,710
-0.29(-0.39%)
Nov 03, 2016
75.00
75.49
74.44
74.74
1,520,194
-0.03(-0.04%)
Nov 02, 2016
76.53
76.68
74.73
74.77
1,629,196
-1.89(-2.47%)
Nov 01, 2016
77.45
77.54
76.17
76.66
738,342
-0.79(-1.02%)
Oct 31, 2016
77.33
77.83
76.80
77.45
1,070,758
+0.34(+0.44%)
Oct 28, 2016
77.05
77.94
76.87
77.11
667,633
+0.20(+0.26%)
Oct 27, 2016
77.64
78.19
76.70
76.91
943,813
-0.12(-0.16%)
Oct 26, 2016
76.98
77.79
76.98
77.03
634,648
-0.32(-0.41%)
Oct 25, 2016
78.30
77.24
77.35
632,052
-0.86(-1.10%)
Oct 24, 2016
77.44
78.64
77.42
78.21
1,046,903
+1.25(+1.62%)
Oct 21, 2016
77.27
77.42
76.62
76.96
1,206,160
-0.62(-0.80%)
Oct 20, 2016
78.01
78.01
77.06
77.58
1,095,831
-0.69(-0.88%)
Oct 19, 2016
77.45
78.33
77.32
78.27
1,493,637
+0.77(+0.99%)
Oct 18, 2016
77.10
77.52
76.81
77.50
1,194,756
+1.31(+1.72%)
Oct 17, 2016
77.24
77.53
76.15
76.19
793,725
-1.01(-1.31%)
Oct 14, 2016
77.26
77.93
76.78
77.20
1,184,225
+0.37(+0.48%)
Oct 13, 2016
76.46
77.08
75.73
76.83
870,522
-0.35(-0.45%)
Oct 12, 2016
76.47
77.60
76.45
77.18
1,433,851
+0.43(+0.56%)
Oct 11, 2016
77.91
77.96
76.47
76.75
992,048
-1.24(-1.59%)
Oct 10, 2016
78.38
78.87
77.95
77.99
1,220,877
+0.19(+0.24%)
Oct 07, 2016
78.42
78.72
77.63
77.80
1,636,617
-0.79(-1.01%)
Oct 06, 2016
79.56
79.62
78.48
78.59
1,441,224
-0.84(-1.06%)
Oct 05, 2016
79.65
79.95
79.10
79.43
1,308,247
-0.22(-0.28%)
Oct 04, 2016
80.18
80.31
79.43
79.65
1,249,191
-0.55(-0.69%)
Oct 03, 2016
80.50
80.90
79.83
80.20
1,415,225
-0.63(-0.78%)
Sep 30, 2016
80.22
81.18
80.03
80.83
1,677,075
+0.67(+0.84%)
Sep 29, 2016
80.08
80.97
79.92
80.16
1,858,684
-0.40(-0.50%)
Sep 28, 2016
79.26
80.61
79.14
80.56
2,185,131
+1.45(+1.83%)
Sep 27, 2016
78.49
79.15
78.23
79.11
1,844,297
+0.37(+0.47%)
Sep 26, 2016
78.86
80.00
78.65
78.74
2,197,234
-0.39(-0.49%)
Sep 23, 2016
80.13
80.55
78.97
79.13
2,643,422
-0.89(-1.11%)
Sep 22, 2016
82.05
82.73
79.49
80.02
7,805,834
+2.98(+3.87%)
Sep 21, 2016
76.25
77.33
76.02
77.04
3,015,977
+1.26(+1.66%)
Sep 20, 2016
76.45
76.82
75.66
75.78
1,430,744
-0.16(-0.21%)
Sep 19, 2016
74.16
76.38
74.15
75.94
2,527,481
+2.14(+2.90%)
Sep 16, 2016
73.19
73.99
73.19
73.80
1,742,694
+0.13(+0.18%)
Sep 15, 2016
73.55
74.22
73.05
73.67
2,325,872
-0.03(-0.04%)
Sep 14, 2016
72.58
73.91
72.43
73.70
1,886,922
+1.28(+1.77%)
Sep 13, 2016
72.41
73.16
72.14
72.42
1,468,730
-0.53(-0.73%)
Sep 12, 2016
71.80
73.06
71.52
72.95
1,123,085
+0.71(+0.98%)
Sep 09, 2016
72.02
73.58
72.00
72.24
2,114,615
-0.36(-0.50%)
Sep 08, 2016
73.06
73.37
72.53
72.60
1,820,588
-0.59(-0.81%)
Sep 07, 2016
73.23
73.58
72.95
73.19
1,349,021
-0.18(-0.25%)
Sep 06, 2016
73.86
74.17
73.19
73.37
1,274,385
-0.38(-0.52%)
Sep 02, 2016
73.30
73.75
73.75
73.75
1,094,400
+0.81(+1.11%)
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
.