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, 2017
89.66
89.89
88.98
89.57
1,480,872
+0.15(+0.17%)
May 30, 2017
88.29
89.77
88.17
89.42
1,369,107
+0.84(+0.95%)
May 26, 2017
88.47
88.99
87.71
88.58
1,442,004
-0.19(-0.21%)
May 25, 2017
88.57
89.11
88.18
88.77
1,438,413
+0.78(+0.89%)
May 24, 2017
87.61
88.28
87.30
87.99
784,614
+0.36(+0.41%)
May 23, 2017
88.03
88.14
87.26
87.63
611,615
-0.27(-0.31%)
May 22, 2017
86.31
88.11
86.31
87.90
1,019,622
+1.72(+2.00%)
May 19, 2017
86.15
86.80
85.96
86.18
1,220,724
+0.66(+0.77%)
May 18, 2017
85.03
85.87
84.16
85.52
1,778,446
-0.08(-0.09%)
May 17, 2017
89.64
88.59
85.56
85.60
2,237,549
-4.04(-4.51%)
May 16, 2017
89.90
90.01
89.14
89.64
992,871
-0.02(-0.02%)
May 15, 2017
88.57
89.73
88.49
89.66
1,649,432
+1.41(+1.60%)
May 12, 2017
88.55
88.98
88.11
88.25
783,658
-0.30(-0.34%)
May 11, 2017
88.46
88.64
87.86
88.55
1,048,878
-0.59(-0.66%)
May 10, 2017
88.53
89.21
88.10
89.14
1,341,837
+0.56(+0.63%)
May 09, 2017
88.23
88.79
87.93
88.58
970,269
+0.38(+0.43%)
May 08, 2017
88.46
88.82
87.98
88.20
1,163,764
-0.41(-0.46%)
May 05, 2017
88.12
88.67
87.83
88.61
709,412
+0.72(+0.82%)
May 04, 2017
87.42
88.04
87.12
87.89
1,261,437
+0.66(+0.76%)
May 03, 2017
87.98
87.98
86.52
87.23
1,496,477
-0.95(-1.08%)
May 02, 2017
88.62
89.22
88.10
88.18
1,488,996
-0.11(-0.12%)
May 01, 2017
88.28
88.42
87.68
88.29
1,155,183
+0.21(+0.24%)
Apr 28, 2017
88.02
88.21
87.23
88.08
1,163,365
-0.07(-0.08%)
Apr 27, 2017
87.75
88.53
87.05
88.15
899,871
+0.44(+0.50%)
Apr 26, 2017
87.63
87.98
87.34
87.71
1,050,504
+0.12(+0.14%)
Apr 25, 2017
87.80
88.00
87.54
87.59
899,860
+0.15(+0.17%)
Apr 24, 2017
87.96
88.05
87.06
87.44
1,626,074
+0.42(+0.48%)
Apr 21, 2017
87.37
87.68
86.94
87.02
941,721
-0.40(-0.46%)
Apr 20, 2017
87.33
87.83
86.38
87.42
1,431,255
+0.15(+0.17%)
Apr 19, 2017
86.75
87.46
86.62
87.27
1,185,549
+0.53(+0.61%)
Apr 18, 2017
85.75
87.05
85.75
86.74
1,401,931
+0.57(+0.66%)
Apr 17, 2017
86.19
86.49
85.97
86.17
2,199,307
+0.24(+0.28%)
Apr 13, 2017
85.30
86.41
85.17
85.93
1,521,490
+0.50(+0.59%)
Apr 12, 2017
85.00
85.77
84.94
85.43
1,959,136
+0.27(+0.32%)
Apr 11, 2017
84.85
85.62
84.36
85.16
957,746
+0.12(+0.14%)
Apr 10, 2017
84.86
85.41
84.76
85.04
1,126,835
+0.13(+0.15%)
Apr 07, 2017
84.96
85.37
84.59
84.91
1,341,378
-0.09(-0.11%)
Apr 06, 2017
84.72
85.33
84.21
85.00
1,824,180
+0.32(+0.38%)
Apr 05, 2017
85.75
85.95
84.48
84.68
2,630,463
-0.93(-1.09%)
Apr 04, 2017
86.18
86.60
85.44
85.61
1,519,006
-0.87(-1.01%)
Apr 03, 2017
86.56
88.05
85.92
86.48
2,448,800
-0.02(-0.02%)
Mar 31, 2017
85.89
86.83
85.66
86.50
2,302,930
+0.58(+0.68%)
Mar 30, 2017
86.76
86.94
85.77
85.92
1,802,478
-0.81(-0.93%)
Mar 29, 2017
86.57
87.18
86.12
86.73
2,370,513
+0.25(+0.29%)
Mar 28, 2017
86.47
87.91
85.80
86.48
8,557,191
+4.28(+5.21%)
Mar 27, 2017
82.90
83.10
81.92
82.20
6,099,818
-0.76(-0.92%)
Mar 24, 2017
83.01
83.57
82.62
82.96
2,286,651
+0.20(+0.24%)
Mar 23, 2017
82.51
83.33
82.19
82.76
1,472,560
+0.21(+0.25%)
Mar 22, 2017
81.58
82.69
81.06
82.55
2,024,178
+1.24(+1.53%)
Mar 21, 2017
83.96
84.72
81.23
81.31
2,677,868
-3.20(-3.79%)
Mar 20, 2017
83.75
84.77
83.64
84.51
1,250,316
+0.86(+1.03%)
Mar 17, 2017
84.44
84.63
83.61
83.65
1,276,330
-0.45(-0.54%)
Mar 16, 2017
83.67
84.59
83.55
84.10
1,705,211
+0.83(+1.00%)
Mar 15, 2017
82.69
83.51
82.51
83.27
917,732
+0.69(+0.84%)
Mar 14, 2017
82.62
82.74
81.65
82.58
923,540
-0.30(-0.36%)
Mar 13, 2017
82.47
83.23
82.35
82.88
1,567,600
+0.67(+0.81%)
Mar 10, 2017
82.31
82.87
81.42
82.21
1,456,117
+0.65(+0.80%)
Mar 09, 2017
82.00
82.00
80.98
81.56
1,268,789
-0.49(-0.60%)
Mar 08, 2017
82.22
82.60
81.87
82.05
1,809,210
+0.08(+0.10%)
Mar 07, 2017
82.11
82.83
81.80
81.97
1,110,779
-0.06(-0.07%)
Mar 06, 2017
81.86
82.48
81.61
82.03
1,873,538
-0.02(-0.02%)
Mar 03, 2017
82.22
82.46
81.55
82.05
1,683,722
-0.38(-0.46%)
Mar 02, 2017
82.98
82.99
82.18
82.43
1,416,521
-0.81(-0.97%)
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
.