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 (%)
Aug 31, 2016
72.84
73.26
72.42
72.98
1,665,098
+0.04(+0.05%)
Aug 30, 2016
73.70
73.95
72.69
72.94
1,709,777
-0.73(-0.99%)
Aug 29, 2016
74.38
74.44
73.65
73.67
1,491,058
-0.70(-0.94%)
Aug 26, 2016
74.53
75.25
73.84
74.37
1,614,547
-0.51(-0.68%)
Aug 25, 2016
74.67
74.90
74.03
74.88
1,099,454
+0.16(+0.21%)
Aug 24, 2016
74.71
75.04
74.01
74.72
1,179,370
-0.17(-0.23%)
Aug 23, 2016
74.45
75.09
74.31
74.89
692,070
+0.82(+1.11%)
Aug 22, 2016
74.01
74.40
73.90
74.07
945,652
-0.16(-0.22%)
Aug 19, 2016
73.51
74.37
73.20
74.23
769,228
+0.52(+0.71%)
Aug 18, 2016
73.04
73.93
72.88
73.71
972,697
+0.54(+0.74%)
Aug 17, 2016
73.54
73.68
72.89
73.17
1,052,078
-0.42(-0.57%)
Aug 16, 2016
73.89
74.00
73.20
73.59
830,615
-0.38(-0.51%)
Aug 15, 2016
74.16
74.16
73.16
73.97
1,451,954
-0.03(-0.04%)
Aug 12, 2016
74.29
74.29
73.48
74.00
974,724
-0.42(-0.56%)
Aug 11, 2016
74.42
74.97
74.16
74.42
1,880,199
+0.07(+0.09%)
Aug 10, 2016
75.34
75.34
74.14
74.35
1,193,495
-0.82(-1.09%)
Aug 09, 2016
75.20
75.55
75.02
75.17
738,157
-0.08(-0.11%)
Aug 08, 2016
75.72
76.09
75.01
75.25
772,974
-0.58(-0.76%)
Aug 05, 2016
74.93
75.84
74.77
75.83
843,289
+1.23(+1.65%)
Aug 04, 2016
74.58
75.09
74.13
74.60
1,024,864
+0.02(+0.03%)
Aug 03, 2016
72.77
74.59
72.61
74.58
1,414,953
+1.69(+2.32%)
Aug 02, 2016
74.43
74.55
72.35
72.89
1,732,274
-1.93(-2.58%)
Aug 01, 2016
75.20
75.50
74.50
74.82
1,612,417
-0.47(-0.62%)
Jul 29, 2016
74.38
75.39
74.14
75.29
1,472,067
+0.86(+1.16%)
Jul 28, 2016
73.96
74.50
73.68
74.43
825,458
+0.79(+1.07%)
Jul 27, 2016
75.27
75.34
73.51
73.64
1,192,977
-1.41(-1.88%)
Jul 26, 2016
73.41
75.14
73.41
75.05
1,732,352
+1.51(+2.05%)
Jul 25, 2016
73.46
73.99
73.10
73.54
1,506,969
+0.07(+0.10%)
Jul 22, 2016
72.22
73.71
72.22
73.47
1,417,008
+1.17(+1.62%)
Jul 21, 2016
73.38
73.61
71.94
72.30
1,514,659
-1.22(-1.66%)
Jul 20, 2016
72.73
73.92
72.49
73.52
978,463
+1.16(+1.60%)
Jul 19, 2016
72.83
73.25
72.15
72.36
1,151,487
-0.44(-0.60%)
Jul 18, 2016
72.71
73.19
72.58
72.80
1,200,422
-0.03(-0.04%)
Jul 15, 2016
73.73
73.97
72.70
72.83
1,272,232
-0.66(-0.90%)
Jul 14, 2016
74.38
74.45
73.45
73.49
1,471,021
-0.17(-0.23%)
Jul 13, 2016
74.00
74.38
73.32
73.66
2,053,656
-0.25(-0.34%)
Jul 12, 2016
73.08
74.34
73.00
73.91
1,974,358
+1.27(+1.75%)
Jul 11, 2016
73.08
73.71
72.62
72.64
1,278,999
-0.05(-0.07%)
Jul 08, 2016
72.05
72.92
71.42
72.69
1,402,524
+1.27(+1.78%)
Jul 07, 2016
71.19
71.83
71.04
71.42
1,296,237
-0.76(-1.05%)
Jul 06, 2016
71.04
72.37
70.73
72.18
1,617,567
+0.89(+1.25%)
Jul 05, 2016
71.57
71.87
71.06
71.29
1,577,676
-0.70(-0.97%)
Jul 01, 2016
72.55
71.99
71.99
71.99
1,894,500
-0.61(-0.84%)
Jun 30, 2016
73.12
73.28
72.32
72.60
1,850,996
-0.33(-0.45%)
Jun 29, 2016
71.71
73.16
71.59
72.93
2,071,792
+1.45(+2.03%)
Jun 28, 2016
71.34
72.14
70.82
71.48
2,118,578
+1.34(+1.91%)
Jun 27, 2016
72.76
72.93
70.09
70.14
3,081,763
-3.48(-4.73%)
Jun 24, 2016
75.44
76.88
73.55
73.62
2,961,766
-4.77(-6.08%)
Jun 23, 2016
75.35
78.55
74.76
78.39
6,054,880
-1.36(-1.71%)
Jun 22, 2016
80.57
81.32
79.70
79.75
2,712,059
-0.64(-0.80%)
Jun 21, 2016
79.56
81.00
79.56
80.39
2,008,350
+1.51(+1.91%)
Jun 20, 2016
78.05
79.46
77.99
78.88
1,892,683
+1.58(+2.04%)
Jun 17, 2016
77.00
77.42
76.28
77.30
1,978,234
+0.33(+0.43%)
Jun 16, 2016
76.35
77.13
75.47
76.97
1,448,743
-0.02(-0.03%)
Jun 15, 2016
77.25
77.67
76.91
76.99
908,953
-0.18(-0.23%)
Jun 14, 2016
76.60
77.37
76.41
77.17
1,004,707
+0.27(+0.35%)
Jun 13, 2016
76.54
77.73
76.33
76.90
1,163,194
-0.02(-0.03%)
Jun 10, 2016
77.57
77.79
76.68
76.92
1,108,934
-1.31(-1.67%)
Jun 09, 2016
78.64
78.93
78.03
78.23
1,367,988
-0.83(-1.05%)
Jun 08, 2016
78.96
79.42
78.79
79.06
811,149
+0.19(+0.24%)
Jun 07, 2016
78.18
78.91
77.76
78.87
930,168
+0.74(+0.95%)
Jun 06, 2016
78.21
78.45
77.72
78.13
971,378
-0.07(-0.09%)
Jun 03, 2016
77.94
78.32
77.00
78.20
971,128
-0.03(-0.04%)
Jun 02, 2016
77.36
78.24
77.28
78.23
901,386
+0.82(+1.06%)
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
.