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 (%)
Dec 31, 2014
69.53
69.14
69.14
69.14
1,175,600
-0.34(-0.49%)
Dec 30, 2014
70.11
70.78
69.35
69.48
1,195,992
-0.81(-1.15%)
Dec 29, 2014
70.94
71.07
69.85
70.29
1,357,776
-0.80(-1.13%)
Dec 26, 2014
70.93
71.77
70.53
71.09
898,444
+0.17(+0.24%)
Dec 24, 2014
70.47
70.92
70.92
70.92
911,600
+0.47(+0.67%)
Dec 23, 2014
69.46
70.66
69.26
70.45
1,900,189
+1.56(+2.26%)
Dec 22, 2014
68.15
69.31
68.11
68.89
2,453,405
+0.85(+1.25%)
Dec 19, 2014
67.38
70.13
67.00
68.04
10,488,684
+6.54(+10.63%)
Dec 18, 2014
60.69
61.75
60.34
61.50
4,536,539
+2.02(+3.40%)
Dec 17, 2014
58.55
59.80
58.10
59.48
2,012,663
+1.25(+2.15%)
Dec 16, 2014
58.33
59.55
58.00
58.23
2,617,700
-0.72(-1.22%)
Dec 15, 2014
58.31
59.30
58.19
58.95
2,608,672
+1.08(+1.87%)
Dec 12, 2014
58.25
58.89
57.87
57.87
1,813,258
-0.55(-0.94%)
Dec 11, 2014
58.84
59.59
58.28
58.42
1,749,462
-0.28(-0.48%)
Dec 10, 2014
59.09
59.48
58.60
58.70
2,171,694
-0.40(-0.68%)
Dec 09, 2014
59.26
59.76
58.75
59.10
2,860,286
-0.96(-1.60%)
Dec 08, 2014
61.07
61.40
59.96
60.06
2,145,455
-1.62(-2.63%)
Dec 05, 2014
61.72
61.90
61.33
61.68
1,178,532
+0.00(+0.00%)
Dec 04, 2014
62.12
62.32
61.58
61.68
1,789,686
-0.46(-0.74%)
Dec 03, 2014
61.37
62.54
61.37
62.14
1,220,665
+0.71(+1.16%)
Dec 02, 2014
61.77
62.16
61.14
61.43
1,438,298
-0.08(-0.13%)
Dec 01, 2014
62.00
62.51
61.48
61.51
1,285,683
-0.64(-1.03%)
Nov 28, 2014
62.20
62.77
61.90
62.15
723,049
+0.05(+0.08%)
Nov 26, 2014
62.10
62.10
62.10
62.10
803,600
+0.10(+0.16%)
Nov 25, 2014
62.34
62.66
61.89
62.00
1,132,006
-0.34(-0.55%)
Nov 24, 2014
62.27
62.54
61.99
62.34
1,014,690
+0.09(+0.14%)
Nov 21, 2014
63.54
63.69
61.85
62.25
1,804,481
-0.54(-0.86%)
Nov 20, 2014
62.39
63.14
62.06
62.79
1,065,153
-0.15(-0.24%)
Nov 19, 2014
63.09
63.09
62.03
62.94
1,391,559
-0.28(-0.44%)
Nov 18, 2014
63.03
63.62
63.00
63.22
1,595,686
+0.22(+0.35%)
Nov 17, 2014
62.14
63.33
61.94
63.00
2,740,804
+0.64(+1.03%)
Nov 14, 2014
61.08
62.47
61.05
62.36
1,918,342
+1.23(+2.01%)
Nov 13, 2014
61.43
61.99
60.77
61.13
1,562,900
-0.28(-0.46%)
Nov 12, 2014
61.14
61.66
61.07
61.41
1,221,820
+0.11(+0.18%)
Nov 11, 2014
61.56
61.60
60.80
61.30
1,548,727
-0.11(-0.18%)
Nov 10, 2014
61.31
61.57
61.00
61.41
1,531,530
+0.11(+0.18%)
Nov 07, 2014
60.84
61.30
60.52
61.30
1,756,875
+0.56(+0.92%)
Nov 06, 2014
59.68
60.85
59.58
60.74
1,714,258
+1.15(+1.93%)
Nov 05, 2014
59.52
59.61
58.99
59.59
1,282,218
+0.44(+0.74%)
Nov 04, 2014
58.85
59.37
58.73
59.15
1,683,354
+0.00(+0.00%)
Nov 03, 2014
58.93
59.56
58.66
59.15
1,763,150
+0.23(+0.39%)
Oct 31, 2014
59.09
59.24
58.74
58.92
1,522,280
+0.67(+1.15%)
Oct 30, 2014
56.75
58.42
56.73
58.25
1,835,648
+1.40(+2.46%)
Oct 29, 2014
57.31
57.67
56.65
56.85
1,111,978
-0.52(-0.91%)
Oct 28, 2014
56.37
57.39
56.24
57.37
1,155,928
+1.20(+2.14%)
Oct 27, 2014
55.90
56.02
56.02
56.17
1,096,207
+0.15(+0.27%)
Oct 24, 2014
55.77
56.19
55.20
56.02
1,490,000
+0.51(+0.92%)
Oct 23, 2014
55.28
56.00
55.19
55.51
1,619,437
+0.71(+1.30%)
Oct 22, 2014
56.77
56.77
54.71
54.80
2,586,788
-2.33(-4.08%)
Oct 21, 2014
56.59
57.50
56.35
57.13
1,434,543
+0.79(+1.40%)
Oct 20, 2014
55.24
56.42
54.94
56.34
1,410,849
+0.65(+1.17%)
Oct 17, 2014
55.41
56.55
55.34
55.69
1,669,875
+0.76(+1.38%)
Oct 16, 2014
53.79
55.82
53.73
54.93
1,978,224
+0.06(+0.11%)
Oct 15, 2014
53.38
55.13
52.53
54.87
2,732,082
+0.56(+1.03%)
Oct 14, 2014
54.50
54.93
54.09
54.31
1,740,640
+0.09(+0.17%)
Oct 13, 2014
55.43
55.67
54.19
54.22
2,111,156
-1.28(-2.31%)
Oct 10, 2014
57.91
58.58
55.44
55.50
3,126,487
-2.55(-4.39%)
Oct 09, 2014
58.41
59.15
57.89
58.05
2,394,790
-0.51(-0.87%)
Oct 08, 2014
56.75
58.63
56.38
58.56
2,031,175
+1.88(+3.32%)
Oct 07, 2014
57.57
57.57
56.57
56.68
2,090,781
-1.46(-2.51%)
Oct 06, 2014
58.32
59.31
57.76
58.14
1,794,570
+0.00(+0.00%)
Oct 03, 2014
57.60
59.23
57.60
58.14
3,117,524
+0.76(+1.32%)
Oct 02, 2014
56.90
57.45
56.23
57.38
4,828,996
+0.91(+1.61%)
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
.