Historical Stock Prices

RHT 
$73.37
*  
0.27
0.37%
Get RHT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 74.2 74.89 73.43 73.64 1,108,031
04/27/2016 74.03 74.94 73.67 74.41 1,164,787
04/26/2016 74.63 74.67 73.74 74.49 891,742
04/25/2016 74.64 74.99 74.18 74.47 778,833
04/22/2016 75.57 75.74 74.26 74.85 1,590,249
04/21/2016 76 76.485 75.17 76.13 1,361,019
04/20/2016 75.21 76.39 74.77 76.06 1,666,575
04/19/2016 75.25 75.25 73.82 75.04 1,443,984
04/18/2016 74.18 75.69 74.06 75.45 1,066,450
04/15/2016 74.36 74.75 73.48 74.66 1,274,168
04/14/2016 75.05 75.74 73.72 74.45 1,252,863
04/13/2016 72.97 74.15 72.7 74.05 1,060,152
04/12/2016 72.94 73 71.6 72.61 1,070,663
04/11/2016 73.96 74.91 72.82 72.84 926,075
04/08/2016 74.12 74.7 73.57 73.8 733,427
04/07/2016 74.36 74.85 73.38 73.62 1,415,951
04/06/2016 74.01 74.91 73.7 74.75 904,931
04/05/2016 74.54 75.03 73.765 74.06 1,450,771
04/04/2016 75.54 76.2 75.07 75.28 1,740,045
04/01/2016 73.99 75.59 73.7 75.52 1,676,312
03/31/2016 74.11 74.67 73.81 74.51 1,114,993
03/30/2016 73.86 74.68 73.53 74.04 1,133,763
03/29/2016 73.16 73.74 72.38 73.49 1,370,974
03/28/2016 73.59 73.9099 72.45 73.49 1,442,275
03/24/2016 72.63 73.31 71.71 73.24 1,950,838
03/23/2016 74.09 74.76 71.68 72.54 3,606,223
03/22/2016 74.73 76.19 74.45 75.71 3,332,264
03/21/2016 74.55 75.02 74.23 74.9 1,913,887
03/18/2016 73.04 74.61 72.68 74.09 1,891,867
03/17/2016 72.52 73.0887 71.84 72.74 1,061,852
03/16/2016 71.58 73.12 71.48 72.86 1,268,088
03/15/2016 71.59 71.96 71.17 71.55 758,851
03/14/2016 71.46 72.355 71.44 72.12 1,061,237
03/11/2016 70.87 72.13 70.53 71.8 1,596,030
03/10/2016 69.94 70.83 68.89 70.06 2,125,613
03/09/2016 68.81 69.9 68.63 69.9 1,905,918
03/08/2016 66.67 68.86 66.44 68.28 2,346,113
03/07/2016 66.91 66.9827 65.68 66.93 1,703,367
03/04/2016 68.87 69.2 67.41 67.58 1,520,155
03/03/2016 68.2 68.7 67.33 68.67 891,302
03/02/2016 68.02 68.3 67.3501 68.28 753,897
03/01/2016 66.25 68.4035 65.43 68.39 1,829,320
02/29/2016 67.64 67.75 65.35 65.35 1,973,858
02/26/2016 68.18 68.86 67.57 67.98 2,215,781
02/25/2016 66.08 67.72 65.83 67.68 1,975,567
02/24/2016 64.78 65.54 63.655 65.36 1,501,886
02/23/2016 66.03 66.14 64.38 65.3 1,290,676
02/22/2016 66.53 67 65.45 66.11 1,366,678
02/19/2016 65.08 66.15 64.32 65.9 1,764,763
02/18/2016 67.3 67.71 65.27 65.35 1,862,291
02/17/2016 64.59 67.32 64.59 66.34 2,161,731
02/16/2016 65.21 65.21 63.01 63.84 1,505,168
02/12/2016 62.85 64.68 62.85 64.11 1,795,140
02/11/2016 62.4 63.24 60.975 61.97 2,572,236
02/10/2016 62.36 65.6 62.32 63.54 2,473,012
02/09/2016 60.42 62.87 60.03 61.6 2,104,108
02/08/2016 61.97 62.5 59.59 60.93 3,330,984
02/05/2016 67.55 67.58 62.91 63.14 3,254,200
02/04/2016 68.06 69.8 67.99 68.62 1,579,263
02/03/2016 68.45 68.87 66.21 67.7 1,792,262
02/02/2016 69.86 69.86 67.58 67.83 1,713,169
02/01/2016 69.38 70.89 68.56 70.44 1,305,560
01/29/2016 68.42 70.075 68.19 70.05 2,155,645
01/28/2016 68.34 69.04 66.4547 67.39 2,283,938
01/27/2016 70.39 71.02 67.53 67.99 2,816,108
01/26/2016 70.75 71.63 69.94 70.96 2,358,853
01/25/2016 72.27 72.76 71.53 71.74 1,759,721
01/22/2016 71.33 72.82 71.29 72.46 1,539,150
01/21/2016 70.39 71.145 69.78 70.31 1,367,493
01/20/2016 70.51 71.28 68.22 70.49 2,781,281
01/19/2016 73.93 74.5 70.89 71.6 2,646,529
01/15/2016 74.36 75.23 72.74 73.57 2,291,112
01/14/2016 76.71 76.96 74.48 76.53 2,728,829
01/13/2016 79.2 79.55 76.05 76.6 1,967,702
01/12/2016 78.91 79.2 77.6 78.68 1,423,023
01/11/2016 79.8 80 77.49 78.28 1,604,763
01/08/2016 80.05 80.89 78.97 79.15 1,856,278
01/07/2016 79.37 81.31 79.01 79.49 2,272,340
01/06/2016 80.95 81.74 79.91 80.59 1,455,136
01/05/2016 81.62 82.53 81.43 81.91 1,401,537
01/04/2016 81.68 81.71 80.64 81.71 1,854,290
12/31/2015 83.45 83.8 82.8 82.81 941,294
12/30/2015 83.56 84.44 83.39 83.65 1,235,929
12/29/2015 82.72 83.88 82.66 83.53 1,267,683
12/28/2015 81.5 82.36 81.03 82.34 1,239,318
12/24/2015 82.01 82.23 81.63 81.74 343,689
12/23/2015 81.26 82.41 80.93 82.2 930,050
12/22/2015 80.61 81.04 80.12 80.89 1,260,911
12/21/2015 82.23 82.46 79.15 80.44 2,351,868
12/18/2015 83.01 83.99 80.45 81.4 7,767,847
12/17/2015 78.81 79.34 77.66 78.86 3,049,255
12/16/2015 78.97 79.09 77.895 78.77 1,903,972
12/15/2015 77.83 78.56 77.67 78.06 2,504,887
12/14/2015 78.5 79.14 76.886 77.49 2,605,276
12/11/2015 78.62 79.67 78.2 78.58 1,822,405
12/10/2015 79.16 80.05 78.93 79.63 1,645,166
12/09/2015 80.64 81.2 78.83 79.05 1,505,142
12/08/2015 80.02 81.5 79.49 81 1,107,620
12/07/2015 81.51 81.7 80.17 80.52 896,705
12/04/2015 80.67 82.11 80.48 81.89 1,077,771
12/03/2015 81.88 81.93 79.81 80.33 1,440,429
12/02/2015 82.34 82.66 81.325 81.61 1,450,132
12/01/2015 81.6 82.3 81.2835 82.22 2,051,577
11/30/2015 82.67 82.72 81.175 81.41 1,448,444
11/27/2015 82.38 82.71 82.1 82.5 571,791
11/25/2015 82.15 82.945 82.13 82.52 711,858
11/24/2015 82.05 82.73 81.38 82.05 1,490,978
11/23/2015 82.19 82.91 82.01 82.75 864,804
11/20/2015 81.93 82.37 81.12 82.21 1,220,724
11/19/2015 80.9 81.92 80.55 81.32 1,043,065
11/18/2015 80.5 80.7178 79.42 80.53 1,236,426
11/17/2015 79.41 80.77 79.25 80.28 1,605,805
11/16/2015 78.04 79.43 77.47 79.09 2,651,185
11/13/2015 79.65 79.99 77.45 77.83 1,381,097
11/12/2015 80.64 81.4 79.79 79.81 1,159,838
11/11/2015 81.54 81.84 80.56 81.46 933,912
11/10/2015 80 80.94 79.68 80.8 622,197
11/09/2015 81.01 81.24 79.71 80.29 1,086,796
11/06/2015 81.4 81.69 80.51 81.02 1,613,867
11/05/2015 82.69 83 81.355 81.57 1,886,593
11/04/2015 81 82.59 80.993 82.55 2,069,104
11/03/2015 80.81 81.42 79.81 80.85 1,559,238
11/02/2015 79.12 80.46 78.7 80.14 850,167
10/30/2015 78.86 79.79 78.52 79.11 1,511,340
10/29/2015 78.84 79.45 78.36 78.85 1,224,268
10/28/2015 77.88 79.2 77.34 79.08 883,394
10/27/2015 77.72 78.2 77.3 77.87 885,458
10/26/2015 77.39 78.38 76.99 77.78 1,341,163
10/23/2015 77.57 77.57 75.72 77.39 1,683,759
10/22/2015 76.53 78.12 75.85 76.97 2,273,119
10/21/2015 78.1 78.37 76.75 76.81 1,729,084
10/20/2015 78.7 78.795 77.58 78.26 1,111,942
10/19/2015 77.25 78.96 77.09 78.9 1,873,082
10/16/2015 78.24 78.2799 76.81 77.62 1,220,085
10/15/2015 75.52 77.805 75.08 77.7 1,548,773
10/14/2015 74.64 75.51 74.58 75.12 1,815,052
10/13/2015 75.59 76.14 74.51 74.72 915,613
10/12/2015 76.33 76.63 75.6 75.98 860,201
10/09/2015 75.27 76.6 74.58 76.48 1,292,846
10/08/2015 73.73 75.16 72.85 75.14 1,240,436
10/07/2015 73.1 74.2764 72.79 74.17 1,231,205
10/06/2015 74.01 74.06 72.66 72.79 1,001,916
10/05/2015 74 74.45 73.38 74.12 1,172,003
10/02/2015 72.26 73.665 71.43 73.62 1,524,954
10/01/2015 71.93 73.31 71.65 73.19 1,444,826
09/30/2015 71.29 72.21 70.68 71.88 1,110,924
09/29/2015 70.75 71.35 69.86 70.49 1,574,432
09/28/2015 72.33 72.84 70.68 70.75 1,240,687
09/25/2015 73.96 74.5 72.5 72.92 1,281,705
09/24/2015 72.91 73.3 71.75 73.16 1,584,412
09/23/2015 72.89 73.72 72.35 73.25 1,642,385
09/22/2015 71.45 73.2 70.45 72.72 3,923,114
09/21/2015 71.66 73.16 71.13 72.72 2,932,060
09/18/2015 71.41 71.782 70.02 71.06 2,372,674
09/17/2015 70.96 72.31 70.49 71.38 1,451,339
09/16/2015 71.66 71.838 70.7 70.99 1,054,604
09/15/2015 70.06 72 69.63 71.76 1,376,934
09/14/2015 70.53 70.58 69.2 69.79 1,098,361
09/11/2015 70.64 70.64 68.88 70.53 1,859,740
09/10/2015 69.47 70.97 69.23 70.37 942,029
09/09/2015 71.53 71.93 69.51 69.66 787,011
09/08/2015 69.79 71.12 69.37 71.02 1,264,703
09/04/2015 68.91 69.53 68.36 68.66 1,361,541
09/03/2015 70.58 70.83 69.43 69.68 1,387,394
09/02/2015 70.87 71.04 68.46 70.27 2,080,613
09/01/2015 70.77 71.69 69.65 70.04 2,045,436
08/31/2015 73.12 73.47 71.92 72.21 1,720,847
08/28/2015 73.77 74.06 72.99 73.86 969,267
08/27/2015 73.83 74.37 72.82 74.2 1,934,449
08/26/2015 70.84 73.14 69.77 73.05 2,209,158
08/25/2015 71.27 71.71 68.9 68.96 1,876,128
08/24/2015 67.01 72 67.01 69.03 2,421,462
08/21/2015 74.56 75.13 72.33 72.33 1,445,735
08/20/2015 76.99 77.06 75.13 75.13 1,356,079
08/19/2015 78.38 78.4499 77.16 77.51 759,300
08/18/2015 78.9 79.59 78.53 78.66 700,664
08/17/2015 77.8 79 77.57 78.78 520,047
08/14/2015 76.86 78.47 76.76 78.32 630,344
08/13/2015 77.22 77.65 76.61 76.97 937,036
08/12/2015 76.69 77.29 74.82 77.05 1,470,744
08/11/2015 78.26 78.65 76.68 77.41 999,459
08/10/2015 78.32 79.52 78.24 79.16 753,607
08/07/2015 77.55 77.92 76.83 77.59 648,520
08/06/2015 80.15 80.773 77.49 77.64 982,766
08/05/2015 79.69 80.76 79.69 80.14 763,393
08/04/2015 78.13 79.43 78.07 79.04 642,698
08/03/2015 78.97 79.11 77.76 78.29 1,041,030
07/31/2015 79.66 79.9 78.98 79.08 1,033,001
07/30/2015 79.04 79.65 78.07 79.45 625,520
07/29/2015 78.46 79.36 78.2 79.27 802,694
07/28/2015 77.5 78.82 76.6 78.73 1,293,130
07/27/2015 78.41 78.84 77.005 77.16 970,678
07/24/2015 79.23 79.87 78.431 78.96 683,590
07/23/2015 79.71 80.47 79.27 79.34 535,983
07/22/2015 78.05 79.5 77.96 79.41 920,052
07/21/2015 78.8 79.7099 78.24 78.29 1,118,532
07/20/2015 79.3 79.62 78.67 79.19 1,170,343
07/17/2015 80.54 80.59 79 79.06 1,373,024
07/16/2015 80.62 80.98 80.245 80.59 660,872
07/15/2015 80.69 80.74 80.01 80.1 1,068,186
07/14/2015 79.76 81.01 79.68 80.69 1,119,494
07/13/2015 79 79.72 78.84 79.56 967,636
07/10/2015 78.14 78.82 77.785 78.54 1,094,948
07/09/2015 77.04 77.84 76.98 77.26 977,303
07/08/2015 76.53 76.99 75.93 75.99 867,459
07/07/2015 76.78 76.9 75.58 76.86 1,196,512
07/06/2015 76.32 77.22 75.81 76.62 1,315,357
07/02/2015 77.16 77.75 76.51 76.88 1,003,530
07/01/2015 76.65 77.57 76.5 77.52 1,805,644
06/30/2015 76.03 76.46 75.4501 75.93 1,213,601
06/29/2015 76.7 76.72 75.4044 75.45 1,086,738
06/26/2015 79.3 79.3 77.04 77.48 1,374,412
06/25/2015 79.04 79.68 78.78 79.12 1,427,403
06/24/2015 79.46 79.91 78.41 78.52 1,058,572
06/23/2015 79.78 79.78 78.77 79.62 1,256,738
06/22/2015 79.78 80.39 78.94 79.47 1,836,878
06/19/2015 79.4 81.49 78.5501 79.3 4,643,634
06/18/2015 78.21 78.77 78.02 78.49 3,535,024
06/17/2015 78.74 79.33 78.03 78.26 1,706,888
06/16/2015 78.71 79.2 78.11 78.51 1,557,803
06/15/2015 77.84 78.97 77.37 78.65 1,722,434
06/12/2015 78.28 78.55 77.74 78.19 895,586
06/11/2015 78.82 78.97 78.11 78.55 897,797
06/10/2015 77.91 78.5 77.5 78.41 1,740,003
06/09/2015 78.38 78.47 77.13 77.37 1,066,151
06/08/2015 78.22 79.14 78 78.24 1,635,221
06/05/2015 76.9 78.2 76.32 77.9 1,797,870
06/04/2015 77.17 77.78 76.77 77.03 766,809
06/03/2015 77.87 78.23 77.38 77.83 550,523
06/02/2015 76.49 78 76.32 77.51 1,299,573
06/01/2015 77.56 77.67 76.26 76.74 1,395,159
05/29/2015 77.59 78.1 76.85 77.27 1,815,629
05/28/2015 78.32 78.6 77.7 77.78 917,249
05/27/2015 77.31 78.62 77.12 78.48 909,892
05/26/2015 78.44 78.75 77.01 77.28 1,048,871
05/22/2015 78.76 79.35 78.436 78.81 626,795
05/21/2015 78.57 78.93 77.84 78.83 816,800
05/20/2015 78.14 78.87 78.01 78.48 534,396
05/19/2015 78.4 78.63 77.81 78.14 1,189,774
05/18/2015 77.45 78.69 77.27 78.49 884,093
05/15/2015 78.1 78.4 77.24 77.77 1,025,730
05/14/2015 76.87 78.26 76.6 78.01 1,212,644
05/13/2015 76.19 76.89 75.795 76.59 805,329
05/12/2015 75.71 76.5 75.07 76.14 943,954
05/11/2015 75.83 76.94 75.561 76.38 1,283,456
05/08/2015 75.3 76.21 75.08 75.98 703,610
05/07/2015 74.48 75.15 74.27 74.76 722,423
05/06/2015 75.23 75.41 74.31 74.75 701,410
05/05/2015 74.46 75.31 74.23 75 1,529,341
05/04/2015 75.33 75.5 74.54 74.78 1,315,567
05/01/2015 75.22 75.89 74.87 75.36 1,231,048
04/30/2015 75.83 76.46 74.92 75.26 1,848,523
04/29/2015 76.2 76.85 75.2575 76.42 1,017,809
04/28/2015 76.55 76.99 76.04 76.56 870,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?