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 (%)
Feb 28, 2019
182.40
182.61
182.06
182.60
1,294,446
+0.14(+0.08%)
Feb 27, 2019
182.11
182.53
181.95
182.46
764,223
+0.21(+0.12%)
Feb 26, 2019
182.34
182.84
182.02
182.25
1,095,225
-0.15(-0.08%)
Feb 25, 2019
183.54
183.54
182.00
182.40
1,148,499
-0.43(-0.24%)
Feb 22, 2019
183.00
183.25
182.57
182.83
965,300
-0.07(-0.04%)
Feb 21, 2019
182.25
182.95
181.92
182.90
1,037,046
+0.59(+0.32%)
Feb 20, 2019
181.75
182.42
181.61
182.31
1,238,254
+0.50(+0.28%)
Feb 19, 2019
181.00
182.00
180.95
181.81
1,165,543
+0.83(+0.46%)
Feb 15, 2019
180.65
181.44
180.25
180.98
1,406,200
+0.96(+0.53%)
Feb 14, 2019
180.00
180.41
179.76
180.02
1,151,565
+0.04(+0.02%)
Feb 13, 2019
179.53
180.57
179.43
179.98
2,313,502
+0.64(+0.36%)
Feb 12, 2019
179.41
179.82
179.03
179.34
2,013,595
+0.16(+0.09%)
Feb 11, 2019
179.40
179.45
178.85
179.18
1,668,219
-0.19(-0.11%)
Feb 08, 2019
178.80
179.39
178.60
179.37
961,000
+0.25(+0.14%)
Feb 07, 2019
178.70
179.19
178.60
179.12
867,738
+0.31(+0.17%)
Feb 06, 2019
178.49
179.03
178.48
178.81
1,247,079
+0.12(+0.07%)
Feb 05, 2019
178.80
179.05
178.26
178.69
1,500,080
+0.11(+0.06%)
Feb 04, 2019
178.44
178.58
177.97
178.58
1,542,188
+0.20(+0.11%)
Feb 01, 2019
178.00
178.49
177.51
178.38
1,716,100
+0.54(+0.30%)
Jan 31, 2019
176.22
178.12
176.22
177.84
2,156,109
+1.39(+0.79%)
Jan 30, 2019
176.20
176.48
176.05
176.45
1,317,235
+0.25(+0.14%)
Jan 29, 2019
176.00
176.44
176.00
176.20
1,148,685
+0.10(+0.06%)
Jan 28, 2019
176.30
176.50
175.90
176.10
1,660,787
-0.40(-0.23%)
Jan 25, 2019
176.50
176.75
176.26
176.50
1,077,200
+0.15(+0.09%)
Jan 24, 2019
176.35
176.48
175.90
176.35
1,854,306
+0.11(+0.06%)
Jan 23, 2019
175.90
176.50
175.64
176.24
1,445,260
+0.77(+0.44%)
Jan 22, 2019
175.32
175.97
175.07
175.47
3,747,054
-0.04(-0.02%)
Jan 18, 2019
175.90
176.00
175.25
175.51
1,455,600
-0.23(-0.13%)
Jan 17, 2019
175.33
175.97
175.33
175.74
903,333
+0.41(+0.23%)
Jan 16, 2019
175.26
175.98
175.24
175.33
1,710,898
-0.28(-0.16%)
Jan 15, 2019
175.00
175.79
174.85
175.61
1,585,767
+0.76(+0.43%)
Jan 14, 2019
175.60
176.07
174.75
174.85
3,594,166
-1.21(-0.69%)
Jan 11, 2019
174.50
176.08
174.50
176.06
1,644,000
+1.56(+0.89%)
Jan 10, 2019
174.10
174.76
174.02
174.50
2,629,411
+0.40(+0.23%)
Jan 09, 2019
174.70
175.15
174.03
174.10
2,746,970
-0.68(-0.39%)
Jan 08, 2019
174.75
175.36
174.30
174.78
2,706,759
+0.28(+0.16%)
Jan 07, 2019
174.19
175.04
174.00
174.50
1,663,664
+0.51(+0.29%)
Jan 04, 2019
174.53
175.16
173.99
173.99
2,225,000
+0.03(+0.02%)
Jan 03, 2019
174.00
175.18
173.73
173.96
2,597,350
-0.22(-0.13%)
Jan 02, 2019
174.91
175.59
173.52
174.18
3,504,105
-1.46(-0.83%)
Dec 31, 2018
174.98
175.64
174.66
175.64
1,109,600
+1.05(+0.60%)
Dec 28, 2018
175.75
175.78
174.50
174.59
1,439,700
-0.80(-0.46%)
Dec 27, 2018
173.50
175.50
173.00
175.39
2,393,774
+1.69(+0.97%)
Dec 26, 2018
173.54
174.01
172.74
173.70
4,322,372
+0.75(+0.43%)
Dec 24, 2018
173.60
174.00
172.80
172.95
1,531,100
-0.52(-0.30%)
Dec 21, 2018
175.50
175.80
173.11
173.47
4,503,200
-1.39(-0.79%)
Dec 20, 2018
175.34
175.70
174.78
174.86
2,721,407
-0.57(-0.32%)
Dec 19, 2018
176.60
176.91
175.08
175.43
4,080,630
-0.57(-0.32%)
Dec 18, 2018
176.16
177.13
175.77
176.00
2,247,140
+0.00(+0.00%)
Dec 17, 2018
176.21
176.39
175.50
176.00
2,547,942
-0.50(-0.28%)
Dec 14, 2018
176.80
177.26
176.25
176.50
2,122,500
-0.32(-0.18%)
Dec 13, 2018
177.07
177.79
176.77
176.82
2,148,302
+0.08(+0.05%)
Dec 12, 2018
177.32
177.37
176.70
176.74
2,076,041
+0.21(+0.12%)
Dec 11, 2018
177.65
177.65
176.00
176.53
2,132,771
-0.47(-0.27%)
Dec 10, 2018
177.20
177.52
176.50
177.00
2,665,198
-0.10(-0.06%)
Dec 07, 2018
178.15
178.27
177.00
177.10
1,638,000
-1.15(-0.65%)
Dec 06, 2018
177.20
178.36
177.00
178.25
2,063,209
+0.40(+0.22%)
Dec 04, 2018
178.29
178.35
177.22
177.85
1,587,900
-0.51(-0.29%)
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
.