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 (%)
May 31, 2019
184.85
185.12
184.28
184.30
1,685,000
-0.78(-0.42%)
May 30, 2019
185.42
185.50
184.96
185.08
1,325,579
-0.02(-0.01%)
May 29, 2019
185.35
185.50
184.96
185.10
2,024,312
-0.35(-0.19%)
May 28, 2019
185.80
186.17
185.26
185.45
2,159,858
-0.24(-0.13%)
May 24, 2019
186.00
186.22
185.69
185.69
808,400
-0.32(-0.17%)
May 23, 2019
186.04
186.36
185.75
186.01
2,649,221
-0.19(-0.10%)
May 22, 2019
185.93
186.31
185.89
186.20
1,089,814
+0.07(+0.04%)
May 21, 2019
185.55
186.18
185.52
186.13
1,041,496
+0.47(+0.25%)
May 20, 2019
185.50
186.06
185.00
185.66
2,814,377
+0.15(+0.08%)
May 17, 2019
185.15
185.57
185.02
185.51
1,025,100
-0.04(-0.02%)
May 16, 2019
185.50
185.58
185.32
185.55
1,183,522
+0.27(+0.15%)
May 15, 2019
184.75
185.50
184.75
185.28
1,048,614
+0.33(+0.18%)
May 14, 2019
184.25
185.16
184.25
184.95
1,123,788
+0.73(+0.40%)
May 13, 2019
184.20
184.68
184.20
184.22
1,256,309
-0.56(-0.30%)
May 10, 2019
184.38
185.12
184.38
184.78
1,098,300
+0.13(+0.07%)
May 09, 2019
184.09
184.66
184.05
184.65
1,156,175
+0.34(+0.18%)
May 08, 2019
184.05
184.39
184.05
184.31
921,861
+0.24(+0.13%)
May 07, 2019
184.25
184.40
183.89
184.07
1,314,179
-0.23(-0.12%)
May 06, 2019
184.25
184.55
184.00
184.30
2,266,642
+1.71(+0.94%)
May 03, 2019
182.52
182.69
182.37
182.59
1,731,700
+0.18(+0.10%)
May 02, 2019
182.70
182.70
182.36
182.41
1,116,692
+0.00(+0.00%)
May 01, 2019
182.55
182.80
182.36
182.41
1,572,245
-0.12(-0.07%)
Apr 30, 2019
182.30
182.59
182.10
182.53
1,304,944
+0.23(+0.13%)
Apr 29, 2019
182.39
182.53
182.21
182.30
1,131,521
-0.09(-0.05%)
Apr 26, 2019
182.30
182.53
182.28
182.39
949,500
+0.09(+0.05%)
Apr 25, 2019
182.50
182.70
182.23
182.30
1,016,218
-0.21(-0.12%)
Apr 24, 2019
182.61
182.92
182.42
182.51
968,613
+0.03(+0.02%)
Apr 23, 2019
182.14
182.74
182.08
182.48
2,112,007
+0.47(+0.26%)
Apr 22, 2019
182.00
182.40
181.57
182.01
1,981,138
+0.07(+0.04%)
Apr 18, 2019
182.60
182.75
181.87
181.94
1,737,100
-0.62(-0.34%)
Apr 17, 2019
182.75
183.00
182.50
182.56
1,213,142
-0.08(-0.04%)
Apr 16, 2019
182.38
183.22
182.04
182.64
1,110,913
+0.33(+0.18%)
Apr 15, 2019
182.43
182.78
182.24
182.31
916,564
-0.06(-0.03%)
Apr 12, 2019
182.75
182.98
182.26
182.37
1,165,700
-0.13(-0.07%)
Apr 11, 2019
183.10
183.36
182.50
182.50
1,302,076
-0.50(-0.27%)
Apr 10, 2019
183.13
183.45
183.00
183.00
1,353,475
+0.07(+0.04%)
Apr 09, 2019
183.00
183.15
182.85
182.93
978,608
-0.12(-0.07%)
Apr 08, 2019
183.17
183.31
182.85
183.05
948,956
-0.20(-0.11%)
Apr 05, 2019
182.75
183.28
182.70
183.25
1,246,600
+0.61(+0.33%)
Apr 04, 2019
183.14
183.29
182.60
182.64
1,139,194
-0.36(-0.20%)
Apr 03, 2019
183.50
183.58
182.75
183.00
1,882,120
-0.10(-0.05%)
Apr 02, 2019
183.15
183.54
182.86
183.10
1,119,091
-0.19(-0.10%)
Apr 01, 2019
182.70
183.35
182.60
183.29
1,033,304
+0.59(+0.32%)
Mar 29, 2019
182.07
183.14
181.85
182.70
1,332,200
+0.77(+0.42%)
Mar 28, 2019
181.99
182.00
181.48
181.93
1,086,939
+0.21(+0.12%)
Mar 27, 2019
181.83
182.15
181.60
181.72
964,934
-0.27(-0.15%)
Mar 26, 2019
182.00
182.20
181.62
181.99
1,439,215
+0.53(+0.29%)
Mar 25, 2019
182.00
182.36
181.39
181.46
1,470,478
-0.24(-0.13%)
Mar 22, 2019
182.20
182.38
181.68
181.70
1,168,800
-0.83(-0.45%)
Mar 21, 2019
181.92
182.63
181.92
182.53
929,899
+0.48(+0.26%)
Mar 20, 2019
181.99
182.28
181.79
182.05
840,712
+0.21(+0.12%)
Mar 19, 2019
181.84
182.15
181.74
181.84
1,158,563
+0.00(+0.00%)
Mar 18, 2019
181.70
182.14
181.67
181.84
675,640
+0.06(+0.03%)
Mar 15, 2019
181.73
182.00
181.35
181.78
1,550,200
+0.11(+0.06%)
Mar 14, 2019
181.65
182.49
181.60
181.67
1,102,248
+0.09(+0.05%)
Mar 13, 2019
182.76
182.76
181.50
181.58
1,419,297
-0.95(-0.52%)
Mar 12, 2019
181.82
182.53
181.50
182.53
1,506,720
+0.74(+0.41%)
Mar 11, 2019
180.87
181.84
180.82
181.79
784,714
+1.08(+0.60%)
Mar 08, 2019
180.50
181.10
180.36
180.71
1,299,100
+0.39(+0.22%)
Mar 07, 2019
181.25
181.42
180.30
180.32
2,028,199
-0.93(-0.51%)
Mar 06, 2019
181.74
181.97
181.16
181.25
1,484,767
-0.49(-0.27%)
Mar 05, 2019
182.80
182.90
181.63
181.74
2,627,417
-1.13(-0.62%)
Mar 04, 2019
182.90
182.92
182.21
182.87
797,191
+0.28(+0.15%)
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
.