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, 2018
147.73
147.73
147.73
0
+1.41(+0.96%)
Aug 30, 2018
147.18
147.85
145.11
146.32
1,068,102
-1.48(-1.00%)
Aug 29, 2018
144.02
149.78
143.40
147.80
2,741,871
+3.73(+2.59%)
Aug 28, 2018
142.51
144.18
141.52
144.07
1,717,902
+2.10(+1.48%)
Aug 27, 2018
142.61
143.60
140.87
141.97
1,318,787
+0.34(+0.24%)
Aug 24, 2018
139.50
142.07
139.50
141.63
1,072,500
+2.13(+1.53%)
Aug 23, 2018
140.29
141.22
139.14
139.50
966,046
-0.64(-0.46%)
Aug 22, 2018
140.14
141.00
139.50
140.14
1,350,712
-0.04(-0.03%)
Aug 21, 2018
140.32
141.46
139.97
140.18
881,463
+0.14(+0.10%)
Aug 20, 2018
140.54
140.76
139.00
140.04
1,061,157
-0.11(-0.08%)
Aug 17, 2018
140.78
141.32
138.57
140.15
988,900
-0.64(-0.45%)
Aug 16, 2018
140.00
141.96
140.00
140.79
1,363,253
+1.66(+1.19%)
Aug 15, 2018
142.33
142.65
137.77
139.13
2,807,320
-4.40(-3.07%)
Aug 14, 2018
143.57
144.71
141.90
143.53
1,683,093
+0.13(+0.09%)
Aug 13, 2018
144.76
145.90
143.19
143.40
734,754
-1.38(-0.95%)
Aug 10, 2018
143.33
145.63
143.10
144.78
808,000
+0.06(+0.04%)
Aug 09, 2018
143.07
145.85
143.07
144.72
1,250,379
+1.83(+1.28%)
Aug 08, 2018
142.98
143.56
141.59
142.89
878,321
+0.45(+0.32%)
Aug 07, 2018
143.69
144.50
141.81
142.44
1,335,843
-0.42(-0.29%)
Aug 06, 2018
140.70
143.12
140.39
142.86
1,253,958
+1.86(+1.32%)
Aug 03, 2018
141.49
141.89
139.04
141.00
1,686,300
-0.47(-0.33%)
Aug 02, 2018
140.83
141.79
139.40
141.47
2,407,027
+0.11(+0.08%)
Aug 01, 2018
141.95
143.19
140.70
141.36
1,409,821
+0.13(+0.09%)
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%)
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
.