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 (%)
May 31, 2018
164.50
165.21
161.94
162.42
2,819,493
-1.96(-1.19%)
May 30, 2018
164.76
167.18
164.07
164.38
1,934,836
+1.45(+0.89%)
May 29, 2018
164.51
164.91
161.93
162.93
1,666,963
-2.17(-1.31%)
May 25, 2018
165.10
165.10
165.10
0
+0.01(+0.01%)
May 24, 2018
164.20
165.47
163.06
165.09
1,279,391
+0.83(+0.51%)
May 23, 2018
160.22
164.29
160.01
164.26
1,426,086
+2.85(+1.77%)
May 22, 2018
163.96
164.72
161.03
161.41
1,609,104
-1.58(-0.97%)
May 21, 2018
164.66
165.39
162.33
162.99
1,304,944
-0.29(-0.18%)
May 18, 2018
160.91
163.86
160.91
163.28
1,835,198
+2.20(+1.37%)
May 17, 2018
161.36
161.97
159.62
161.08
1,521,693
-0.88(-0.54%)
May 16, 2018
164.03
164.17
161.15
161.96
2,074,543
-1.60(-0.98%)
May 15, 2018
164.16
164.82
162.51
163.56
2,947,278
-1.19(-0.72%)
May 14, 2018
172.49
173.58
163.79
164.75
2,879,449
-7.72(-4.48%)
May 11, 2018
171.67
172.66
170.81
172.47
1,235,272
+0.99(+0.58%)
May 10, 2018
172.00
173.27
171.04
171.48
1,673,439
+0.32(+0.19%)
May 09, 2018
168.76
171.16
167.01
171.16
1,612,030
+2.56(+1.52%)
May 08, 2018
167.28
168.70
166.71
168.60
1,556,247
-0.16(-0.09%)
May 07, 2018
166.59
169.20
165.85
168.76
1,538,695
+2.66(+1.60%)
May 04, 2018
163.21
167.36
163.18
166.10
1,024,498
+1.97(+1.20%)
May 03, 2018
162.45
165.04
160.86
164.13
1,206,050
+1.53(+0.94%)
May 02, 2018
162.85
164.76
161.67
162.60
1,166,981
-0.54(-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
.