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 (%)
Apr 29, 2016
73.18
73.72
72.34
73.37
989,121
-0.27(-0.37%)
Apr 28, 2016
74.20
74.89
73.43
73.64
1,108,031
-0.77(-1.03%)
Apr 27, 2016
74.03
74.94
73.67
74.41
1,164,787
-0.08(-0.11%)
Apr 26, 2016
74.63
74.67
73.74
74.49
891,744
+0.02(+0.03%)
Apr 25, 2016
74.64
74.99
74.18
74.47
778,833
-0.38(-0.51%)
Apr 22, 2016
75.57
75.74
74.26
74.85
1,590,249
-1.28(-1.68%)
Apr 21, 2016
76.00
76.48
75.17
76.13
1,361,019
+0.07(+0.09%)
Apr 20, 2016
75.21
76.39
74.77
76.06
1,666,575
+1.02(+1.36%)
Apr 19, 2016
75.25
75.25
73.82
75.04
1,444,584
-0.41(-0.54%)
Apr 18, 2016
74.18
75.69
74.06
75.45
1,066,450
+0.79(+1.06%)
Apr 15, 2016
74.36
74.75
73.48
74.66
1,274,168
+0.21(+0.28%)
Apr 14, 2016
75.05
75.74
73.72
74.45
1,252,863
+0.40(+0.54%)
Apr 13, 2016
72.97
74.15
72.70
74.05
1,060,152
+1.44(+1.98%)
Apr 12, 2016
72.94
73.00
71.60
72.61
1,071,225
-0.23(-0.32%)
Apr 11, 2016
73.96
74.91
72.82
72.84
926,077
-0.96(-1.30%)
Apr 08, 2016
74.12
74.70
73.57
73.80
733,477
+0.18(+0.24%)
Apr 07, 2016
74.36
74.85
73.38
73.62
1,415,951
-1.13(-1.51%)
Apr 06, 2016
74.01
74.91
73.70
74.75
904,986
+0.69(+0.93%)
Apr 05, 2016
74.54
75.03
73.77
74.06
1,450,771
-1.22(-1.62%)
Apr 04, 2016
75.54
76.20
75.07
75.28
1,740,045
-0.24(-0.32%)
Apr 01, 2016
73.99
75.59
73.70
75.52
1,676,312
+1.01(+1.36%)
Mar 31, 2016
74.11
74.67
73.81
74.51
1,114,993
+0.47(+0.63%)
Mar 30, 2016
73.86
74.68
73.53
74.04
1,133,763
+0.55(+0.75%)
Mar 29, 2016
73.16
73.74
72.38
73.49
1,370,974
+0.00(+0.00%)
Mar 28, 2016
73.59
73.91
72.45
73.49
1,442,275
+0.25(+0.34%)
Mar 24, 2016
72.63
73.24
73.24
73.24
1,950,000
+0.70(+0.96%)
Mar 23, 2016
74.09
74.76
71.68
72.54
3,606,267
-3.17(-4.19%)
Mar 22, 2016
74.73
76.19
74.45
75.71
3,351,820
+0.81(+1.08%)
Mar 21, 2016
74.55
75.02
74.23
74.90
1,927,827
+0.81(+1.09%)
Mar 18, 2016
73.04
74.61
72.68
74.09
1,893,017
+1.35(+1.86%)
Mar 17, 2016
72.52
73.09
71.84
72.74
1,061,852
-0.12(-0.16%)
Mar 16, 2016
71.58
73.12
71.48
72.86
1,277,088
+1.31(+1.83%)
Mar 15, 2016
71.59
71.96
71.17
71.55
758,851
-0.57(-0.79%)
Mar 14, 2016
71.46
72.36
71.44
72.12
1,061,237
+0.32(+0.45%)
Mar 11, 2016
70.87
72.13
70.53
71.80
1,596,030
+1.74(+2.48%)
Mar 10, 2016
69.94
70.83
68.89
70.06
2,125,613
+0.16(+0.23%)
Mar 09, 2016
68.81
69.90
68.63
69.90
1,905,918
+1.62(+2.37%)
Mar 08, 2016
66.67
68.86
66.44
68.28
2,346,113
+1.35(+2.02%)
Mar 07, 2016
66.91
66.98
65.68
66.93
1,703,367
-0.65(-0.96%)
Mar 04, 2016
68.87
69.20
67.41
67.58
1,520,155
-1.09(-1.59%)
Mar 03, 2016
68.20
68.70
67.33
68.67
891,302
+0.39(+0.57%)
Mar 02, 2016
68.02
68.30
67.35
68.28
753,897
-0.11(-0.16%)
Mar 01, 2016
66.25
68.40
65.43
68.39
1,829,320
+3.04(+4.65%)
Feb 29, 2016
67.64
67.75
65.35
65.35
1,973,858
-2.63(-3.87%)
Feb 26, 2016
68.18
68.86
67.57
67.98
2,215,781
+0.30(+0.44%)
Feb 25, 2016
66.08
67.72
65.83
67.68
1,975,867
+2.32(+3.55%)
Feb 24, 2016
64.78
65.53
63.66
65.36
1,501,936
+0.06(+0.09%)
Feb 23, 2016
66.03
66.14
64.38
65.30
1,290,676
-0.81(-1.23%)
Feb 22, 2016
66.53
67.00
65.45
66.11
1,366,678
+0.21(+0.32%)
Feb 19, 2016
65.08
66.15
64.32
65.90
1,764,763
+0.55(+0.84%)
Feb 18, 2016
67.30
67.71
65.27
65.35
1,862,291
-0.99(-1.49%)
Feb 17, 2016
64.59
67.32
64.59
66.34
2,161,931
+2.50(+3.92%)
Feb 16, 2016
65.21
65.21
63.01
63.84
1,505,168
-0.27(-0.42%)
Feb 12, 2016
62.85
64.11
64.11
64.11
1,795,100
+2.14(+3.45%)
Feb 11, 2016
62.40
63.24
60.98
61.97
2,572,236
-1.57(-2.47%)
Feb 10, 2016
62.36
65.60
62.32
63.54
2,473,012
+1.94(+3.15%)
Feb 09, 2016
60.42
62.87
60.03
61.60
2,104,108
+0.67(+1.10%)
Feb 08, 2016
61.97
62.50
59.59
60.93
3,330,984
-2.21(-3.50%)
Feb 05, 2016
67.55
67.58
62.91
63.14
3,254,227
-5.48(-7.99%)
Feb 04, 2016
68.06
69.80
67.99
68.62
1,579,263
+0.92(+1.36%)
Feb 03, 2016
68.45
68.87
66.23
67.70
1,792,262
-0.13(-0.19%)
Feb 02, 2016
69.86
69.86
67.58
67.83
1,713,869
-2.61(-3.71%)
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
.