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%)
May 01, 2018
162.50
163.27
160.76
163.14
1,620,555
+0.08(+0.05%)
Apr 30, 2018
164.19
164.94
162.40
163.06
1,143,109
-0.25(-0.15%)
Apr 27, 2018
164.00
165.66
161.67
163.31
1,494,488
+0.20(+0.12%)
Apr 26, 2018
159.39
164.04
158.86
163.11
1,503,184
+4.97(+3.14%)
Apr 25, 2018
159.79
160.63
155.02
158.14
1,561,144
-1.96(-1.22%)
Apr 24, 2018
161.31
163.56
158.28
160.10
2,377,937
-0.53(-0.33%)
Apr 23, 2018
159.74
162.84
159.74
160.63
1,416,591
+1.35(+0.85%)
Apr 20, 2018
159.46
160.60
158.40
159.28
1,730,377
-0.86(-0.54%)
Apr 19, 2018
160.56
161.35
159.01
160.14
1,566,557
-1.53(-0.95%)
Apr 18, 2018
162.32
163.50
160.83
161.67
1,515,301
-0.56(-0.35%)
Apr 17, 2018
161.32
162.74
160.72
162.23
1,956,291
+1.70(+1.06%)
Apr 16, 2018
159.13
161.04
158.00
160.53
1,708,507
+2.82(+1.79%)
Apr 13, 2018
160.00
160.31
156.00
157.71
1,359,270
-1.49(-0.94%)
Apr 12, 2018
157.33
159.98
157.33
159.20
1,995,161
+2.80(+1.79%)
Apr 11, 2018
156.00
158.69
155.49
156.40
1,405,794
-0.35(-0.22%)
Apr 10, 2018
153.88
157.71
153.50
156.75
2,086,489
+5.42(+3.58%)
Apr 09, 2018
150.58
154.04
150.45
151.33
1,274,681
+2.16(+1.45%)
Apr 06, 2018
149.48
151.20
147.53
149.17
1,057,339
-1.90(-1.26%)
Apr 05, 2018
152.71
153.27
150.35
151.07
1,556,541
-0.75(-0.49%)
Apr 04, 2018
144.31
152.47
144.30
151.82
1,868,367
+4.56(+3.10%)
Apr 03, 2018
146.09
147.78
144.89
147.26
1,515,886
+2.44(+1.68%)
Apr 02, 2018
148.64
149.96
143.83
144.82
1,633,001
-4.69(-3.14%)
Mar 29, 2018
149.51
149.51
149.51
0
+3.31(+2.26%)
Mar 28, 2018
153.87
154.00
143.31
146.20
4,534,488
-8.22(-5.32%)
Mar 27, 2018
164.61
167.36
153.09
154.42
9,214,460
+1.33(+0.87%)
Mar 26, 2018
151.57
153.78
149.58
153.09
2,938,637
+5.19(+3.51%)
Mar 23, 2018
151.22
152.97
147.87
147.90
1,746,047
-3.13(-2.07%)
Mar 22, 2018
153.08
155.09
150.69
151.03
1,460,973
-3.52(-2.28%)
Mar 21, 2018
155.43
156.11
153.68
154.55
1,202,625
-0.73(-0.47%)
Mar 20, 2018
152.42
156.12
151.64
155.28
1,658,015
+3.17(+2.08%)
Mar 19, 2018
154.00
155.64
151.18
152.11
2,386,357
-2.06(-1.34%)
Mar 16, 2018
154.40
156.00
153.14
154.17
1,675,385
-0.26(-0.17%)
Mar 15, 2018
155.16
155.62
153.18
154.43
1,522,737
-0.61(-0.39%)
Mar 14, 2018
154.99
156.59
154.23
155.04
1,062,408
+1.09(+0.71%)
Mar 13, 2018
156.00
156.21
152.78
153.95
1,745,059
-1.13(-0.73%)
Mar 12, 2018
153.52
156.34
152.56
155.08
1,361,866
-0.40(-0.26%)
Mar 09, 2018
154.85
155.53
153.21
155.48
1,362,686
+2.02(+1.32%)
Mar 08, 2018
153.88
155.10
152.18
153.46
1,574,542
+0.15(+0.10%)
Mar 07, 2018
157.22
153.31
2,340,386
+3.59(+2.40%)
Mar 06, 2018
151.12
152.31
148.39
149.72
1,521,399
-0.11(-0.07%)
Mar 05, 2018
147.62
150.28
147.07
149.83
1,217,896
+1.07(+0.72%)
Mar 02, 2018
144.08
149.02
143.33
148.76
1,186,836
+3.32(+2.28%)
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
.