Historical Stock Prices

RHT 
$68.04
*  
6.54
10.63%
Get RHT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading RHT now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 67.38 70.13 67 68.04 10,479,810
12/18/2014 60.69 61.75 60.34 61.5 4,491,023
12/17/2014 58.55 59.8 58.1 59.48 2,012,663
12/16/2014 58.33 59.55 58 58.23 2,617,700
12/15/2014 58.31 59.3 58.19 58.95 2,608,613
12/12/2014 58.25 58.89 57.87 57.87 1,812,432
12/11/2014 58.84 59.59 58.282 58.42 1,749,462
12/10/2014 59.09 59.48 58.6 58.7 2,171,694
12/09/2014 59.26 59.755 58.75 59.1 2,860,286
12/08/2014 61.07 61.399 59.96 60.06 2,145,455
12/05/2014 61.72 61.9 61.33 61.68 1,178,532
12/04/2014 62.12 62.32 61.58 61.68 1,789,686
12/03/2014 61.37 62.54 61.37 62.14 1,220,665
12/02/2014 61.77 62.16 61.14 61.43 1,438,298
12/01/2014 62 62.51 61.48 61.51 1,285,583
11/28/2014 62.2 62.77 61.9 62.15 723,049
11/26/2014 62.1 62.21 61.76 62.1 803,566
11/25/2014 62.34 62.66 61.89 62 1,132,006
11/24/2014 62.27 62.5352 61.99 62.34 1,014,690
11/21/2014 63.54 63.69 61.85 62.25 1,804,481
11/20/2014 62.39 63.14 62.06 62.79 1,065,153
11/19/2014 63.09 63.0935 62.035 62.94 1,391,559
11/18/2014 63.03 63.62 63 63.22 1,595,686
11/17/2014 62.14 63.33 61.94 63 2,740,804
11/14/2014 61.08 62.47 61.045 62.36 1,918,342
11/13/2014 61.43 61.99 60.77 61.13 1,562,900
11/12/2014 61.14 61.657 61.07 61.41 1,221,820
11/11/2014 61.56 61.6 60.8 61.3 1,548,727
11/10/2014 61.31 61.5671 61 61.41 1,531,530
11/07/2014 60.84 61.3 60.52 61.3 1,756,875
11/06/2014 59.68 60.85 59.58 60.74 1,714,258
11/05/2014 59.52 59.61 58.99 59.59 1,282,218
11/04/2014 58.85 59.37 58.73 59.15 1,682,701
11/03/2014 58.93 59.56 58.66 59.15 1,763,150
10/31/2014 59.09 59.24 58.74 58.92 1,522,280
10/30/2014 56.75 58.43 56.73 58.25 1,835,648
10/29/2014 57.31 57.67 56.65 56.85 1,111,978
10/28/2014 56.37 57.39 56.24 57.37 1,155,878
10/27/2014 55.9 56.38 55.63 56.17 1,096,207
10/24/2014 55.77 56.19 55.2 56.02 1,490,000
10/23/2014 55.28 56 55.15 55.51 1,619,437
10/22/2014 56.77 56.77 54.71 54.8 2,586,788
10/21/2014 56.59 57.5 56.35 57.13 1,429,543
10/20/2014 55.24 56.42 54.94 56.34 1,401,211
10/17/2014 55.41 56.55 55.34 55.69 1,654,571
10/16/2014 53.79 55.82 53.73 54.93 1,978,223
10/15/2014 53.38 55.13 52.53 54.87 2,732,082
10/14/2014 54.5 54.93 54.09 54.31 1,740,640
10/13/2014 55.43 55.67 54.19 54.22 2,106,623
10/10/2014 57.91 58.58 55.44 55.5 3,126,227
10/09/2014 58.41 59.23 57.89 58.05 2,394,690
10/08/2014 56.75 58.63 56.38 58.56 2,031,175
10/07/2014 57.57 57.57 56.57 56.68 2,090,781
10/06/2014 58.32 59.31 57.76 58.14 1,793,570
10/03/2014 57.6 59.23 57.6 58.14 3,117,524
10/02/2014 56.9 57.45 56.23 57.38 4,828,996
10/01/2014 56.56 57 56.1099 56.47 3,654,396
09/30/2014 55.52 56.44 55.36 56.15 1,816,896
09/29/2014 55.01 55.68 54.85 55.49 1,402,563
09/26/2014 56.06 56.08 55.16 55.44 1,735,977
09/25/2014 56.71 56.98 55.745 55.86 1,141,276
09/24/2014 56.29 57.08 56.01 56.9 1,313,301
09/23/2014 56.5 56.88 56.21 56.33 1,828,596
09/22/2014 57.85 57.96 56.3 56.67 2,202,708
09/19/2014 59.69 59.91 55.62 57.93 11,974,780
09/18/2014 61.13 61.4 60.45 60.66 2,188,086
09/17/2014 60.61 61.53 60.28 61.08 1,021,338
09/16/2014 59.55 60.75 59.15 60.73 1,080,577
09/15/2014 60.57 60.7 59.31 59.69 1,120,802
09/12/2014 61.48 61.52 60.44 60.53 1,547,973
09/11/2014 61.06 61.8 60.72 61.68 999,216
09/10/2014 61.21 61.53 60.64 61.29 687,587
09/09/2014 61.48 61.48 60.73 60.81 776,657
09/08/2014 61.19 61.98 60.922 61.39 851,325
09/05/2014 61.18 61.37 60.75 61.07 1,078,842
09/04/2014 61.55 61.74 60.984 61.2 846,629
09/03/2014 61.66 61.84 61.41 61.52 852,258
09/02/2014 61.12 61.43 60.803 61.3 925,319
08/29/2014 60.93 61.44 60.41 60.92 1,199,027
08/28/2014 60.79 60.875 59.81 60.65 1,372,386
08/27/2014 62.04 62.105 60.93 61.07 1,032,642
08/26/2014 61.49 62.19 61.36 62.03 766,036
08/25/2014 62.38 62.4 61.22 61.35 992,809
08/22/2014 61.64 62.58 61.28 62.11 1,509,687
08/21/2014 61.77 62.12 61.47 61.57 931,362
08/20/2014 62.29 62.39 61.53 61.68 1,280,285
08/19/2014 60.96 62.69 60.86 62.54 1,997,641
08/18/2014 60.25 60.99 60.12 60.97 981,408
08/15/2014 60 60.39 59.27 59.85 1,041,419
08/14/2014 59.89 59.94 59.51 59.83 683,589
08/13/2014 59.43 59.82 59.31 59.78 391,690
08/12/2014 59.21 59.36 58.89 59.26 840,128
08/11/2014 59.2 59.4 58.85 59.17 591,672
08/08/2014 58.43 59.02 58.23 58.81 891,708
08/07/2014 58.68 58.7 58.12 58.38 765,855
08/06/2014 58 58.73 57.82 58.28 799,356
08/05/2014 58.2 58.84 58.03 58.44 977,027
08/04/2014 58.36 58.725 58.02 58.61 807,809
08/01/2014 58.43 59.135 57.84 58.39 2,157,944
07/31/2014 57.78 58.31 57.63 58.12 2,508,516
07/30/2014 56.75 58.34 56.68 58.29 1,659,430
07/29/2014 56.75 56.98 56.115 56.15 922,722
07/28/2014 56.4 56.91 56 56.7 1,175,050
07/25/2014 55.99 56.7 55.96 56.68 1,081,100
07/24/2014 56 56.45 55.72 56.38 1,406,219
07/23/2014 55.7 56 55.21 55.88 1,434,328
07/22/2014 54.72 55.71 54.72 55.68 1,174,673
07/21/2014 54.46 54.84 54.07 54.26 714,030
07/18/2014 54.18 54.9 53.94 54.86 821,309
07/17/2014 54.48 55.07 53.85 53.93 997,216
07/16/2014 54.84 55.3 54.62 54.84 986,033
07/15/2014 55.06 55.41 54.23 54.39 1,183,696
07/14/2014 55.03 55.4 54.96 55.22 845,917
07/11/2014 54.71 54.88 54.11 54.73 813,732
07/10/2014 54.09 55.24 53.759 54.78 1,090,730
07/09/2014 54.54 55.06 54.44 54.93 929,345
07/08/2014 55.55 55.6 54.22 54.48 1,760,767
07/07/2014 55.95 56.07 55.57 55.73 1,541,530
07/03/2014 56.15 56.37 55.88 56.1 827,862
07/02/2014 56.13 56.66 55.94 56.13 1,186,793
07/01/2014 55.44 56.26 55.27 56.17 2,064,118
06/30/2014 55.35 55.5 54.93 55.27 1,360,800
06/27/2014 55.17 55.33 54.89 55.16 1,223,277
06/26/2014 55.37 55.75 55.03 55.33 1,144,673
06/25/2014 54.62 55.46 54.51 55.41 1,479,293
06/24/2014 54.81 55.13 54.5 54.75 1,595,126
06/23/2014 54.88 55.07 54.38 55.01 1,932,047
06/20/2014 55.12 55.13 53.92 55.08 4,341,671
06/19/2014 55.64 57.35 54.02 55.11 7,351,883
06/18/2014 53.05 53.22 52.16 53.1 3,214,048
06/17/2014 52.01 52.73 51.88 52.43 2,217,657
06/16/2014 51.76 52.17 51.46 52.14 1,382,072
06/13/2014 50.75 51.93 50.41 51.92 1,776,873
06/12/2014 51.45 51.6 50.44 50.49 1,033,184
06/11/2014 51.09 51.58 51.002 51.47 1,137,991
06/10/2014 51.16 51.58 50.98 51.33 945,433
06/09/2014 51.06 51.86 50.85 51.43 1,191,800
06/06/2014 50.6 51 50.57 50.85 783,693
06/05/2014 49.79 50.52 49.59 50.31 722,349
06/04/2014 49.75 50.2 49.6008 49.71 906,656
06/03/2014 49.81 50.14 49.73 49.99 746,454
06/02/2014 50.19 50.25 49.69 50.05 715,210
05/30/2014 50.58 50.58 49.8 50.12 1,026,292
05/29/2014 50.13 50.605 50.08 50.54 708,171
05/28/2014 50.82 50.82 49.79 50 1,568,025
05/27/2014 50.88 51.29 50.68 50.81 887,867
05/23/2014 50.33 50.78 50.21 50.69 677,279
05/22/2014 50.06 50.77 49.905 50.46 1,126,436
05/21/2014 49.81 50.39 49.46 50.11 1,190,083
05/20/2014 50.14 50.32 49.41 49.73 1,299,969
05/19/2014 49.8 50.36 49.76 50.11 800,646
05/16/2014 49.72 50.26 49.29 50.02 1,514,924
05/15/2014 49.35 49.62 48.75 49.48 1,523,290
05/14/2014 49.2 49.64 49.06 49.39 1,145,016
05/13/2014 50.04 50.1 49.19 49.31 1,767,557
05/12/2014 48.98 50.04 48.71 50 874,030
05/09/2014 48.3 48.77 47.72 48.74 793,370
05/08/2014 48.55 49.404 48.08 48.33 1,148,787
05/07/2014 48.83 48.99 48.1 48.76 1,379,977
05/06/2014 49.33 49.56 48.85 48.86 1,408,047
05/05/2014 48.23 49.52 48.08 49.42 1,631,051
05/02/2014 48.87 49.29 48.5 48.57 1,010,867
05/01/2014 48.59 49.73 48.53 48.75 1,059,067
04/30/2014 48.33 48.82 47.9 48.65 1,325,130
04/29/2014 48.35 48.785 47.83 48.53 1,301,459
04/28/2014 48.72 48.94 47.45 48.19 1,633,889
04/25/2014 49.57 49.61 48.11 48.37 2,653,606
04/24/2014 50.48 50.67 49.45 49.63 1,587,583
04/23/2014 50.67 50.68 49.9 50.05 1,290,710
04/22/2014 50.94 51.23 50.54 50.9 1,446,187
04/21/2014 50.85 51.22 50.4286 50.93 2,074,255
04/17/2014 50.4 50.81 49.8 50.55 2,074,271
04/16/2014 50.5 50.82 49.67 50.62 1,556,552
04/15/2014 49.9 50.41 48.89 50.1 1,621,158
04/14/2014 49.77 50.47 49.27 49.83 2,115,522
04/11/2014 49.52 50.01 49.16 49.36 2,278,601
04/10/2014 51.87 52 49.77 50.02 2,479,082
04/09/2014 50.26 52.12 50.21 52.06 2,602,526
04/08/2014 49.91 50.55 49.425 50.01 2,175,903
04/07/2014 50.28 50.9 49.4936 49.85 2,744,808
04/04/2014 51.78 51.81 49.82 50.46 3,010,588
04/03/2014 53.14 53.28 51.23 51.34 2,134,664
04/02/2014 53.67 53.79 53.01 53.11 2,481,250
04/01/2014 53.21 53.93 53.16 53.71 3,373,563
03/31/2014 52.25 53.67 52.15 52.98 5,110,778
03/28/2014 55.22 55.35 51.796 52.23 7,073,068
03/27/2014 55.94 56.65 54.8001 56.13 2,929,966
03/26/2014 57.72 58.57 55.92 55.98 2,664,735
03/25/2014 57.58 58.73 56.93 57.31 1,359,501
03/24/2014 57.57 58.61 56.39 57.09 1,841,635
03/21/2014 58.98 59.04 57.38 57.4 2,001,032
03/20/2014 58.19 58.72 57.5 58.47 2,047,259
03/19/2014 59.06 59.345 58.1 58.24 1,848,657
03/18/2014 58.6 59.08 58.37 58.81 1,890,324
03/17/2014 57.96 59.22 57.86 58.63 980,445
03/14/2014 57.45 58.175 57.25 57.62 1,005,437
03/13/2014 59.34 59.34 56.85 57.41 1,569,284
03/12/2014 58.45 59.11 57.92 59.1 924,791
03/11/2014 60.01 60.0299 58.45 58.67 1,038,639
03/10/2014 60.36 60.6 59.08 59.51 953,188
03/07/2014 61.03 61.15 59.85 60.52 1,228,314
03/06/2014 60.81 61.45 60.45 60.86 1,348,032
03/05/2014 60.48 60.81 60.26 60.55 1,022,139
03/04/2014 59.16 60.695 59.16 60.49 1,469,903
03/03/2014 58.16 58.62 57.63 58.28 878,553
02/28/2014 60 60 58.43 58.99 1,487,895
02/27/2014 59.74 60 59.11 59.93 1,093,447
02/26/2014 59.08 59.98 58.84 59.75 1,032,970
02/25/2014 58.89 59.61 58.62 58.97 1,013,308
02/24/2014 58.71 59.18 58.7 58.89 1,070,976
02/21/2014 59.45 59.45 58.1 58.69 1,350,693
02/20/2014 58.81 59.36 58.32 59.3 808,716
02/19/2014 58.72 59.29 58.08 58.63 1,737,109
02/18/2014 58.32 58.83 57.79 58.08 861,662
02/14/2014 58.43 58.65 57.74 58.32 1,002,563
02/13/2014 57.18 58.45 56.98 58.43 1,626,008
02/12/2014 57.42 58.54 57.24 57.69 1,975,227
02/11/2014 56.52 57.63 56.52 57.48 1,204,312
02/10/2014 56.82 56.875 56 56.67 1,114,423
02/07/2014 56.37 57.02 56.16 56.99 1,254,502
02/06/2014 54.97 55.59 54.91 55.54 838,003
02/05/2014 54.59 54.89 54.0501 54.71 866,852
02/04/2014 54.92 55.29 54.55 54.86 1,316,481
02/03/2014 56.6 57.132 54.51 54.7 1,554,544
01/31/2014 56.33 57.0123 56.22 56.5 1,510,014
01/30/2014 56.26 57.175 55.9 57.12 2,188,475
01/29/2014 56.49 56.8 54.902 55.55 2,297,447
01/28/2014 56.05 57.42 56.05 57.23 1,979,851
01/27/2014 56.69 57.16 55.81 55.82 2,588,796
01/24/2014 57.68 57.82 56.69 56.73 1,600,156
01/23/2014 58.3 58.34 57.57 58.12 1,374,196
01/22/2014 60.03 60.19 58.855 58.92 1,974,136
01/21/2014 59.03 59.62 58.69 59.14 1,553,888
01/17/2014 59.19 59.27 58.21 58.59 1,019,431
01/16/2014 59 59.18 58.721 59.06 972,620
01/15/2014 59.67 59.94 59.165 59.19 1,863,887
01/14/2014 57.7 59.42 57.59 59.38 2,203,222
01/13/2014 58.69 59.71 57.4 57.56 3,155,473
01/10/2014 57.56 57.64 56.16 56.81 1,470,774
01/09/2014 57.21 57.965 56.93 57.29 1,719,791
01/08/2014 57.23 57.39 56.75 56.99 1,686,573
01/07/2014 56.61 57.6 56.4 57.42 1,834,072
01/06/2014 56.18 56.709 55.93 56.34 2,028,096
01/03/2014 55.9 56.24 55.45 55.78 1,103,504
01/02/2014 55.95 56 55.39 55.83 1,122,485
12/31/2013 56.18 56.61 55.75 56.04 1,596,820
12/30/2013 56.24 56.26 55.66 56.07 1,127,018
12/27/2013 55.95 56.65 55.88 56.24 1,116,610
12/26/2013 56 56.15 55.16 55.87 1,610,470
12/24/2013 55.86 56.23 55.62 55.98 866,024
12/23/2013 56.1 56.98 55.63 56.07 3,183,698
12/20/2013 56.42 58.71 55.23 56.1 15,273,460
12/19/2013 48.82 49.48 48.71 49 2,934,077
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?