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, 2018
141.45
143.09
138.49
141.23
1,752,803
+0.38(+0.27%)
Jul 30, 2018
145.01
145.31
136.63
140.85
3,113,717
-4.59(-3.16%)
Jul 27, 2018
149.20
149.61
144.40
145.44
1,443,900
-3.92(-2.62%)
Jul 26, 2018
148.22
150.94
147.76
149.36
1,723,910
+0.10(+0.07%)
Jul 25, 2018
146.06
149.47
145.52
149.26
2,402,624
+3.26(+2.23%)
Jul 24, 2018
149.20
150.45
145.05
146.00
2,035,554
-1.73(-1.17%)
Jul 23, 2018
147.12
148.14
146.01
147.73
1,191,540
-0.15(-0.10%)
Jul 20, 2018
146.54
148.85
146.50
147.88
2,813,410
+1.68(+1.15%)
Jul 19, 2018
147.78
148.35
146.05
146.20
1,605,750
-2.28(-1.54%)
Jul 18, 2018
147.84
149.06
147.13
148.48
1,443,242
+0.90(+0.61%)
Jul 17, 2018
145.00
148.22
144.30
147.58
1,775,738
+1.36(+0.93%)
Jul 16, 2018
148.00
148.82
145.90
146.22
1,502,015
-1.41(-0.96%)
Jul 13, 2018
150.00
150.33
146.91
147.63
2,100,713
-2.37(-1.58%)
Jul 12, 2018
145.70
150.74
145.64
150.00
3,920,625
+5.00(+3.45%)
Jul 11, 2018
140.60
145.20
140.25
145.00
2,640,703
+2.94(+2.07%)
Jul 10, 2018
141.34
143.48
140.28
142.06
3,625,286
+2.11(+1.51%)
Jul 09, 2018
137.56
140.04
137.10
139.95
2,491,850
+3.03(+2.21%)
Jul 06, 2018
135.75
137.39
134.85
136.92
1,447,873
+1.36(+1.00%)
Jul 05, 2018
135.59
136.50
134.14
135.56
1,487,122
+0.30(+0.22%)
Jul 03, 2018
135.26
135.26
135.26
0
-1.06(-0.78%)
Jul 02, 2018
133.07
136.62
132.32
136.32
1,868,322
+1.95(+1.45%)
Jun 29, 2018
135.42
137.56
134.23
134.37
2,700,681
-0.32(-0.24%)
Jun 28, 2018
132.28
134.94
130.71
134.69
2,776,159
+1.95(+1.47%)
Jun 27, 2018
139.00
139.50
132.40
132.74
6,312,221
-5.72(-4.13%)
Jun 26, 2018
140.87
141.54
137.90
138.46
4,274,931
-1.31(-0.94%)
Jun 25, 2018
140.33
141.78
137.83
139.77
4,647,518
-2.37(-1.67%)
Jun 22, 2018
143.05
149.00
140.73
142.14
14,469,681
-23.59(-14.23%)
Jun 21, 2018
168.03
170.16
164.91
165.73
3,937,612
-3.49(-2.06%)
Jun 20, 2018
171.11
172.54
169.06
169.22
2,000,884
-1.42(-0.83%)
Jun 19, 2018
172.77
172.98
168.50
170.64
2,332,446
-5.63(-3.19%)
Jun 18, 2018
173.77
176.77
173.64
176.27
994,943
+1.28(+0.73%)
Jun 15, 2018
175.18
175.90
174.99
1,879,575
-0.91(-0.52%)
Jun 14, 2018
175.30
177.70
175.07
175.90
1,471,376
+1.87(+1.07%)
Jun 13, 2018
173.35
175.61
173.01
174.03
1,754,120
+1.02(+0.59%)
Jun 12, 2018
171.00
173.39
170.66
173.01
1,118,462
+2.78(+1.63%)
Jun 11, 2018
171.00
171.33
169.74
170.23
848,429
-0.83(-0.49%)
Jun 08, 2018
168.69
171.16
167.71
171.06
1,126,710
+1.93(+1.14%)
Jun 07, 2018
172.55
172.99
167.57
169.13
1,281,362
-3.36(-1.95%)
Jun 06, 2018
172.49
1,371,575
+0.16(+0.09%)
Jun 05, 2018
170.00
172.46
169.50
172.33
1,601,783
+2.88(+1.70%)
Jun 04, 2018
169.00
170.34
166.11
169.45
1,623,627
+1.55(+0.92%)
Jun 01, 2018
163.90
167.92
163.57
167.90
1,501,185
+5.48(+3.37%)
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
.