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 28, 2017
88.02
88.21
87.23
88.08
1,163,365
-0.07(-0.08%)
Apr 27, 2017
87.75
88.53
87.05
88.15
899,871
+0.44(+0.50%)
Apr 26, 2017
87.63
87.98
87.34
87.71
1,050,504
+0.12(+0.14%)
Apr 25, 2017
87.80
88.00
87.54
87.59
899,860
+0.15(+0.17%)
Apr 24, 2017
87.96
88.05
87.06
87.44
1,626,074
+0.42(+0.48%)
Apr 21, 2017
87.37
87.68
86.94
87.02
941,721
-0.40(-0.46%)
Apr 20, 2017
87.33
87.83
86.38
87.42
1,431,255
+0.15(+0.17%)
Apr 19, 2017
86.75
87.46
86.62
87.27
1,185,549
+0.53(+0.61%)
Apr 18, 2017
85.75
87.05
85.75
86.74
1,401,931
+0.57(+0.66%)
Apr 17, 2017
86.19
86.49
85.97
86.17
2,199,307
+0.24(+0.28%)
Apr 13, 2017
85.30
86.41
85.17
85.93
1,521,490
+0.50(+0.59%)
Apr 12, 2017
85.00
85.77
84.94
85.43
1,959,136
+0.27(+0.32%)
Apr 11, 2017
84.85
85.62
84.36
85.16
957,746
+0.12(+0.14%)
Apr 10, 2017
84.86
85.41
84.76
85.04
1,126,835
+0.13(+0.15%)
Apr 07, 2017
84.96
85.37
84.59
84.91
1,341,378
-0.09(-0.11%)
Apr 06, 2017
84.72
85.33
84.21
85.00
1,824,180
+0.32(+0.38%)
Apr 05, 2017
85.75
85.95
84.48
84.68
2,630,463
-0.93(-1.09%)
Apr 04, 2017
86.18
86.60
85.44
85.61
1,519,006
-0.87(-1.01%)
Apr 03, 2017
86.56
88.05
85.92
86.48
2,448,800
-0.02(-0.02%)
Mar 31, 2017
85.89
86.83
85.66
86.50
2,302,930
+0.58(+0.68%)
Mar 30, 2017
86.76
86.94
85.77
85.92
1,802,478
-0.81(-0.93%)
Mar 29, 2017
86.57
87.18
86.12
86.73
2,370,513
+0.25(+0.29%)
Mar 28, 2017
86.47
87.91
85.80
86.48
8,557,191
+4.28(+5.21%)
Mar 27, 2017
82.90
83.10
81.92
82.20
6,099,818
-0.76(-0.92%)
Mar 24, 2017
83.01
83.57
82.62
82.96
2,286,651
+0.20(+0.24%)
Mar 23, 2017
82.51
83.33
82.19
82.76
1,472,560
+0.21(+0.25%)
Mar 22, 2017
81.58
82.69
81.06
82.55
2,024,178
+1.24(+1.53%)
Mar 21, 2017
83.96
84.72
81.23
81.31
2,677,868
-3.20(-3.79%)
Mar 20, 2017
83.75
84.77
83.64
84.51
1,250,316
+0.86(+1.03%)
Mar 17, 2017
84.44
84.63
83.61
83.65
1,276,330
-0.45(-0.54%)
Mar 16, 2017
83.67
84.59
83.55
84.10
1,705,211
+0.83(+1.00%)
Mar 15, 2017
82.69
83.51
82.51
83.27
917,732
+0.69(+0.84%)
Mar 14, 2017
82.62
82.74
81.65
82.58
923,540
-0.30(-0.36%)
Mar 13, 2017
82.47
83.23
82.35
82.88
1,567,600
+0.67(+0.81%)
Mar 10, 2017
82.31
82.87
81.42
82.21
1,456,117
+0.65(+0.80%)
Mar 09, 2017
82.00
82.00
80.98
81.56
1,268,789
-0.49(-0.60%)
Mar 08, 2017
82.22
82.60
81.87
82.05
1,809,210
+0.08(+0.10%)
Mar 07, 2017
82.11
82.83
81.80
81.97
1,110,779
-0.06(-0.07%)
Mar 06, 2017
81.86
82.48
81.61
82.03
1,873,538
-0.02(-0.02%)
Mar 03, 2017
82.22
82.46
81.55
82.05
1,683,722
-0.38(-0.46%)
Mar 02, 2017
82.98
82.99
82.18
82.43
1,416,521
-0.81(-0.97%)
Mar 01, 2017
83.47
84.18
82.51
83.24
2,871,876
+0.43(+0.52%)
Feb 28, 2017
83.06
83.63
82.17
82.81
2,006,056
-0.97(-1.16%)
Feb 27, 2017
84.62
85.01
83.61
83.78
2,288,296
-1.08(-1.27%)
Feb 24, 2017
83.69
84.86
83.44
84.86
1,571,108
+0.26(+0.31%)
Feb 23, 2017
84.85
85.00
84.24
84.60
1,285,322
-0.11(-0.13%)
Feb 22, 2017
83.35
84.77
83.25
84.71
1,714,058
+0.96(+1.15%)
Feb 21, 2017
82.50
84.15
82.47
83.75
2,124,150
+1.15(+1.39%)
Feb 17, 2017
82.60
82.60
82.60
0
+1.07(+1.31%)
Feb 16, 2017
81.19
81.55
80.81
81.53
1,476,658
+0.48(+0.59%)
Feb 15, 2017
79.93
81.36
79.59
81.05
1,769,554
+0.96(+1.20%)
Feb 14, 2017
79.83
80.23
79.36
80.09
1,314,194
+0.32(+0.40%)
Feb 13, 2017
79.82
79.93
78.66
79.77
1,739,336
+0.52(+0.66%)
Feb 10, 2017
79.62
80.36
78.84
79.25
1,991,092
-0.06(-0.08%)
Feb 09, 2017
78.66
79.56
78.62
79.31
2,041,239
+0.65(+0.83%)
Feb 08, 2017
78.74
79.18
78.48
78.66
1,590,783
-0.20(-0.25%)
Feb 07, 2017
78.46
78.98
78.28
78.86
1,154,446
+0.64(+0.82%)
Feb 06, 2017
77.96
78.29
77.40
78.22
1,326,027
+0.09(+0.12%)
Feb 03, 2017
77.84
78.49
77.47
78.13
1,327,735
+0.42(+0.54%)
Feb 02, 2017
75.67
77.96
75.23
77.71
2,069,252
+1.64(+2.16%)
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
.