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 (%)
Jul 31, 2015
79.66
79.90
78.98
79.08
1,033,001
-0.37(-0.47%)
Jul 30, 2015
79.04
79.65
78.07
79.45
625,520
+0.18(+0.23%)
Jul 29, 2015
78.46
79.36
78.20
79.27
802,694
+0.54(+0.69%)
Jul 28, 2015
77.50
78.82
76.60
78.73
1,293,130
+1.57(+2.03%)
Jul 27, 2015
78.41
78.84
77.00
77.16
970,678
-1.80(-2.28%)
Jul 24, 2015
79.23
79.87
78.43
78.96
683,590
-0.38(-0.48%)
Jul 23, 2015
79.71
80.47
79.27
79.34
535,983
-0.07(-0.09%)
Jul 22, 2015
78.05
79.50
77.96
79.41
920,052
+1.12(+1.43%)
Jul 21, 2015
78.80
79.71
78.24
78.29
1,118,532
-0.90(-1.14%)
Jul 20, 2015
79.30
79.62
78.67
79.19
1,170,493
+0.13(+0.16%)
Jul 17, 2015
80.54
80.59
79.00
79.06
1,373,024
-1.53(-1.90%)
Jul 16, 2015
80.62
80.98
80.25
80.59
660,872
+0.49(+0.61%)
Jul 15, 2015
80.69
80.74
80.01
80.10
1,068,186
-0.59(-0.73%)
Jul 14, 2015
79.76
81.01
79.68
80.69
1,119,494
+1.13(+1.42%)
Jul 13, 2015
79.00
79.72
78.84
79.56
967,636
+1.02(+1.30%)
Jul 10, 2015
78.14
78.82
77.78
78.54
1,094,948
+1.28(+1.66%)
Jul 09, 2015
77.04
77.84
76.98
77.26
977,303
+1.27(+1.67%)
Jul 08, 2015
76.53
76.99
75.93
75.99
867,459
-0.87(-1.13%)
Jul 07, 2015
76.78
76.90
75.58
76.86
1,196,512
+0.24(+0.31%)
Jul 06, 2015
76.32
77.22
75.81
76.62
1,315,357
-0.26(-0.34%)
Jul 02, 2015
77.16
76.88
76.88
76.88
1,003,500
-0.64(-0.83%)
Jul 01, 2015
76.65
77.57
76.50
77.52
1,805,644
+1.59(+2.09%)
Jun 30, 2015
76.03
76.46
75.45
75.93
1,213,601
+0.48(+0.64%)
Jun 29, 2015
76.70
76.72
75.40
75.45
1,086,738
-2.03(-2.62%)
Jun 26, 2015
79.30
79.30
77.04
77.48
1,376,770
-1.64(-2.07%)
Jun 25, 2015
79.04
79.68
78.78
79.12
1,427,403
+0.60(+0.76%)
Jun 24, 2015
79.46
79.91
78.41
78.52
1,058,572
-1.10(-1.38%)
Jun 23, 2015
79.78
79.78
78.77
79.62
1,256,788
+0.15(+0.19%)
Jun 22, 2015
79.78
80.39
78.94
79.47
1,836,879
+0.17(+0.21%)
Jun 19, 2015
79.40
81.49
78.55
79.30
4,648,259
+0.81(+1.03%)
Jun 18, 2015
78.21
78.77
78.02
78.49
3,567,977
+0.23(+0.29%)
Jun 17, 2015
78.74
79.33
78.03
78.26
1,706,959
-0.25(-0.32%)
Jun 16, 2015
78.71
79.20
78.11
78.51
1,557,803
-0.14(-0.18%)
Jun 15, 2015
77.84
78.96
77.37
78.65
1,722,434
+0.46(+0.59%)
Jun 12, 2015
78.28
78.55
77.74
78.19
895,586
-0.36(-0.46%)
Jun 11, 2015
78.82
78.97
78.11
78.55
897,797
+0.14(+0.18%)
Jun 10, 2015
77.91
78.50
77.50
78.41
1,740,003
+1.04(+1.34%)
Jun 09, 2015
78.38
78.47
77.13
77.37
1,067,751
-0.87(-1.11%)
Jun 08, 2015
78.22
79.14
78.00
78.24
1,635,221
+0.34(+0.44%)
Jun 05, 2015
76.90
78.20
76.32
77.90
1,797,870
+0.87(+1.13%)
Jun 04, 2015
77.17
77.78
76.77
77.03
766,809
-0.80(-1.03%)
Jun 03, 2015
77.87
78.23
77.38
77.83
550,523
+0.32(+0.41%)
Jun 02, 2015
76.49
78.00
76.32
77.51
1,299,573
+0.77(+1.00%)
Jun 01, 2015
77.56
77.67
76.26
76.74
1,395,159
-0.53(-0.69%)
May 29, 2015
77.59
78.10
76.85
77.27
1,815,629
-0.51(-0.66%)
May 28, 2015
78.32
78.60
77.70
77.78
917,249
-0.70(-0.89%)
May 27, 2015
77.31
78.62
77.12
78.48
919,892
+1.20(+1.55%)
May 26, 2015
78.44
78.44
77.01
77.28
1,049,036
-1.53(-1.94%)
May 22, 2015
78.76
78.81
78.81
78.81
626,800
-0.02(-0.03%)
May 21, 2015
78.57
78.93
77.84
78.83
816,800
+0.35(+0.45%)
May 20, 2015
78.14
78.87
78.01
78.48
534,396
+0.34(+0.44%)
May 19, 2015
78.40
78.63
77.81
78.14
1,189,774
-0.35(-0.45%)
May 18, 2015
77.45
78.69
77.27
78.49
884,093
+0.72(+0.93%)
May 15, 2015
78.10
78.40
77.24
77.77
1,026,670
-0.24(-0.31%)
May 14, 2015
76.87
78.26
76.60
78.01
1,212,644
+1.42(+1.85%)
May 13, 2015
76.19
76.89
75.80
76.59
805,329
+0.45(+0.59%)
May 12, 2015
75.71
76.50
75.07
76.14
943,954
-0.24(-0.31%)
May 11, 2015
75.83
76.93
75.56
76.38
1,283,456
+0.40(+0.53%)
May 08, 2015
75.30
76.21
75.08
75.98
703,610
+1.22(+1.63%)
May 07, 2015
74.48
75.15
74.27
74.76
722,423
+0.01(+0.01%)
May 06, 2015
75.23
75.41
74.32
74.75
701,410
-0.25(-0.33%)
May 05, 2015
74.46
75.31
74.23
75.00
1,529,341
+0.22(+0.29%)
May 04, 2015
75.33
75.50
74.54
74.78
1,315,567
-0.58(-0.77%)
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
.