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, 2017
106.50
107.77
106.16
107.50
1,912,012
+1.34(+1.26%)
Aug 30, 2017
105.50
106.45
104.94
106.16
2,916,623
+0.64(+0.61%)
Aug 29, 2017
104.59
105.90
104.55
105.52
1,476,983
-0.07(-0.07%)
Aug 28, 2017
105.40
105.92
105.20
105.59
1,425,968
+0.26(+0.25%)
Aug 25, 2017
105.38
105.64
104.61
105.33
1,071,031
+0.68(+0.65%)
Aug 24, 2017
104.54
104.69
103.10
104.65
940,123
+0.65(+0.63%)
Aug 23, 2017
104.13
104.83
103.64
104.00
1,202,795
-0.89(-0.85%)
Aug 22, 2017
103.22
105.21
102.10
104.89
2,039,607
+2.24(+2.18%)
Aug 21, 2017
100.84
103.49
100.44
102.65
2,513,520
+2.22(+2.21%)
Aug 18, 2017
100.54
101.18
100.15
100.43
1,708,865
-0.23(-0.23%)
Aug 17, 2017
101.44
101.75
100.52
100.66
1,987,070
-1.09(-1.07%)
Aug 16, 2017
100.19
101.82
99.75
101.75
1,421,174
+1.76(+1.76%)
Aug 15, 2017
99.74
100.33
99.08
99.99
960,747
+0.25(+0.25%)
Aug 14, 2017
99.39
100.57
99.06
99.74
984,399
+1.40(+1.42%)
Aug 11, 2017
96.10
98.88
96.10
98.34
1,723,693
+2.39(+2.49%)
Aug 10, 2017
97.00
97.44
95.88
95.95
1,984,203
-1.75(-1.79%)
Aug 09, 2017
97.34
97.71
96.22
97.70
3,383,319
-0.37(-0.38%)
Aug 08, 2017
98.47
99.01
97.48
98.07
851,519
-0.81(-0.82%)
Aug 07, 2017
98.27
99.17
98.27
98.88
565,779
+0.52(+0.53%)
Aug 04, 2017
99.23
98.21
98.36
799,146
+0.17(+0.17%)
Aug 03, 2017
98.42
98.90
97.80
98.19
1,305,869
-0.16(-0.16%)
Aug 02, 2017
100.15
100.17
97.18
98.35
1,304,113
-1.67(-1.67%)
Aug 01, 2017
99.03
100.63
98.72
100.02
1,173,185
+1.15(+1.16%)
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%)
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
.