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 09, 2019
187.71
187.71
187.71
0
+0.00(+0.00%)
Jul 08, 2019
187.70
187.81
187.60
187.71
999,351
+0.00(+0.00%)
Jul 05, 2019
187.60
187.93
187.51
187.71
1,094,000
+0.01(+0.01%)
Jul 03, 2019
187.65
187.95
187.48
187.70
2,290,300
-0.48(-0.26%)
Jul 02, 2019
188.40
188.40
187.90
188.18
1,917,925
-0.26(-0.14%)
Jul 01, 2019
187.95
188.44
187.55
188.44
1,693,331
+0.68(+0.36%)
Jun 28, 2019
188.17
188.17
187.00
187.76
3,707,700
-0.41(-0.22%)
Jun 27, 2019
188.28
188.34
187.93
188.17
2,935,273
+1.35(+0.72%)
Jun 26, 2019
187.64
187.88
186.82
186.82
2,746,608
-0.71(-0.38%)
Jun 25, 2019
188.00
188.22
187.53
187.53
2,065,309
+0.08(+0.04%)
Jun 24, 2019
187.80
187.93
186.80
187.45
2,927,855
-0.10(-0.05%)
Jun 21, 2019
188.25
188.33
187.53
187.55
3,760,700
-0.70(-0.37%)
Jun 20, 2019
188.20
188.73
188.05
188.25
2,988,719
+0.25(+0.13%)
Jun 19, 2019
186.45
189.14
186.40
188.00
4,591,542
+1.55(+0.83%)
Jun 18, 2019
186.35
186.98
186.31
186.45
1,465,915
+0.17(+0.09%)
Jun 17, 2019
186.00
186.99
185.82
186.28
2,274,310
+1.08(+0.58%)
Jun 14, 2019
185.54
185.80
185.20
185.20
1,066,800
-0.34(-0.18%)
Jun 13, 2019
185.15
186.06
185.15
185.54
1,690,105
+0.50(+0.27%)
Jun 12, 2019
185.25
185.40
184.96
185.04
1,412,502
-0.06(-0.03%)
Jun 11, 2019
185.21
185.51
185.00
185.10
1,188,020
-0.04(-0.02%)
Jun 10, 2019
185.50
185.62
185.10
185.14
1,298,858
-0.30(-0.16%)
Jun 07, 2019
186.00
186.09
185.27
185.44
1,193,500
-0.10(-0.05%)
Jun 06, 2019
185.28
185.89
185.26
185.54
886,539
+0.15(+0.08%)
Jun 05, 2019
184.76
185.40
184.73
185.39
1,176,142
+0.98(+0.53%)
Jun 04, 2019
184.43
184.51
184.02
184.41
1,432,535
+0.24(+0.13%)
Jun 03, 2019
184.40
185.08
184.10
184.17
2,116,082
-0.13(-0.07%)
May 31, 2019
184.85
185.12
184.28
184.30
1,685,000
-0.78(-0.42%)
May 30, 2019
185.42
185.50
184.96
185.08
1,325,579
-0.02(-0.01%)
May 29, 2019
185.35
185.50
184.96
185.10
2,024,312
-0.35(-0.19%)
May 28, 2019
185.80
186.17
185.26
185.45
2,159,858
-0.24(-0.13%)
May 24, 2019
186.00
186.22
185.69
185.69
808,400
-0.32(-0.17%)
May 23, 2019
186.04
186.36
185.75
186.01
2,649,221
-0.19(-0.10%)
May 22, 2019
185.93
186.31
185.89
186.20
1,089,814
+0.07(+0.04%)
May 21, 2019
185.55
186.18
185.52
186.13
1,041,496
+0.47(+0.25%)
May 20, 2019
185.50
186.06
185.00
185.66
2,814,377
+0.15(+0.08%)
May 17, 2019
185.15
185.57
185.02
185.51
1,025,100
-0.04(-0.02%)
May 16, 2019
185.50
185.58
185.32
185.55
1,183,522
+0.27(+0.15%)
May 15, 2019
184.75
185.50
184.75
185.28
1,048,614
+0.33(+0.18%)
May 14, 2019
184.25
185.16
184.25
184.95
1,123,788
+0.73(+0.40%)
May 13, 2019
184.20
184.68
184.20
184.22
1,256,309
-0.56(-0.30%)
May 10, 2019
184.38
185.12
184.38
184.78
1,098,300
+0.13(+0.07%)
May 09, 2019
184.09
184.66
184.05
184.65
1,156,175
+0.34(+0.18%)
May 08, 2019
184.05
184.39
184.05
184.31
921,861
+0.24(+0.13%)
May 07, 2019
184.25
184.40
183.89
184.07
1,314,179
-0.23(-0.12%)
May 06, 2019
184.25
184.55
184.00
184.30
2,266,642
+1.71(+0.94%)
May 03, 2019
182.52
182.69
182.37
182.59
1,731,700
+0.18(+0.10%)
May 02, 2019
182.70
182.70
182.36
182.41
1,116,692
+0.00(+0.00%)
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
.