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, 2017
98.86
99.05
97.56
98.87
1,237,441
+0.36(+0.37%)
Jul 28, 2017
98.42
99.39
97.99
98.51
919,259
-0.41(-0.41%)
Jul 27, 2017
101.00
101.72
97.62
98.92
1,562,571
-1.75(-1.74%)
Jul 26, 2017
100.07
100.77
99.47
100.67
1,072,323
+0.75(+0.75%)
Jul 25, 2017
99.52
100.58
99.31
99.92
814,849
+0.47(+0.47%)
Jul 24, 2017
98.94
99.51
98.44
99.45
870,417
+0.51(+0.52%)
Jul 21, 2017
98.73
99.38
98.06
98.94
861,926
+0.02(+0.02%)
Jul 20, 2017
99.41
99.41
98.04
98.92
989,467
-0.33(-0.33%)
Jul 19, 2017
98.99
99.41
98.63
99.25
977,444
+0.64(+0.65%)
Jul 18, 2017
98.25
98.70
97.75
98.61
965,526
+0.08(+0.08%)
Jul 17, 2017
98.48
98.63
97.91
98.53
693,633
+0.11(+0.11%)
Jul 14, 2017
98.05
98.54
97.68
98.42
829,608
+0.65(+0.66%)
Jul 13, 2017
99.00
99.24
97.44
97.77
1,588,509
-1.07(-1.08%)
Jul 12, 2017
98.09
99.00
97.90
98.84
1,373,989
+1.43(+1.47%)
Jul 11, 2017
97.16
97.64
96.30
97.41
872,917
+0.16(+0.16%)
Jul 10, 2017
96.59
97.53
96.30
97.25
1,082,381
+0.70(+0.73%)
Jul 07, 2017
95.39
96.98
95.36
96.55
1,232,128
+1.64(+1.73%)
Jul 06, 2017
94.75
95.66
94.50
94.91
1,090,040
-0.63(-0.66%)
Jul 05, 2017
95.11
95.85
94.54
95.54
1,511,831
+0.75(+0.79%)
Jul 03, 2017
96.23
96.23
94.47
94.79
755,328
-0.96(-1.00%)
Jun 30, 2017
95.99
96.71
95.63
95.75
2,202,737
+0.24(+0.25%)
Jun 29, 2017
96.87
96.87
95.05
95.51
1,624,550
-1.30(-1.34%)
Jun 28, 2017
96.76
97.10
95.82
96.81
1,877,625
+0.81(+0.84%)
Jun 27, 2017
98.00
98.14
95.96
96.00
2,363,055
-2.19(-2.23%)
Jun 26, 2017
99.44
100.50
98.01
98.19
2,221,163
-1.23(-1.24%)
Jun 23, 2017
98.86
100.14
98.06
99.42
3,355,677
+0.54(+0.55%)
Jun 22, 2017
99.16
100.80
98.53
98.88
3,756,991
+0.30(+0.30%)
Jun 21, 2017
99.23
99.75
97.02
98.58
8,692,541
+8.62(+9.58%)
Jun 20, 2017
90.10
91.19
89.64
89.96
3,440,619
-0.39(-0.43%)
Jun 19, 2017
88.75
90.43
88.75
90.35
2,774,850
+2.50(+2.85%)
Jun 16, 2017
87.94
87.99
86.73
87.85
1,793,162
-0.07(-0.08%)
Jun 15, 2017
87.93
88.07
86.56
87.92
1,631,540
-1.00(-1.12%)
Jun 14, 2017
89.72
90.00
87.77
88.92
1,372,683
-0.36(-0.40%)
Jun 13, 2017
89.45
89.99
88.59
89.28
1,312,472
+0.56(+0.63%)
Jun 12, 2017
87.82
88.80
86.26
88.72
1,811,981
-0.13(-0.15%)
Jun 09, 2017
92.01
92.04
87.11
88.85
1,970,974
-3.10(-3.37%)
Jun 08, 2017
92.25
90.99
91.95
1,050,210
+0.02(+0.02%)
Jun 07, 2017
91.52
92.28
91.46
91.93
1,202,208
+0.27(+0.29%)
Jun 06, 2017
91.28
92.21
90.89
91.66
1,359,796
-0.09(-0.10%)
Jun 05, 2017
91.26
92.48
91.17
91.75
1,340,234
+0.21(+0.23%)
Jun 02, 2017
90.70
91.79
90.33
91.54
1,355,136
+0.82(+0.90%)
Jun 01, 2017
89.77
90.73
89.62
90.72
1,519,573
+1.15(+1.28%)
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%)
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
.