Quantcast

Historical Stock Prices

RHT 
$181.94
*  
0.62
0.34%
Get RHT Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 182.6 182.75 181.87 181.94 1,663,803
04/17/2019 182.75 183 182.5 182.56 1,212,667
04/16/2019 182.38 183.22 182.04 182.64 1,110,793
04/15/2019 182.43 182.78 182.24 182.31 908,760
04/12/2019 182.75 182.98 182.26 182.37 1,165,706
04/11/2019 183.1 183.36 182.5 182.5 1,302,076
04/10/2019 183.13 183.45 183 183 1,344,979
04/09/2019 183 183.15 182.85 182.93 977,274
04/08/2019 183.17 183.31 182.85 183.05 948,956
04/05/2019 182.75 183.28 182.7 183.25 1,246,645
04/04/2019 183.14 183.29 182.6 182.64 1,133,611
04/03/2019 183.5 183.58 182.75 183 1,853,382
04/02/2019 183.15 183.54 182.86 183.1 1,119,091
04/01/2019 182.7 183.345 182.6 183.29 999,581
03/29/2019 182.07 183.14 181.85 182.7 1,330,942
03/28/2019 181.99 182 181.48 181.93 1,085,004
03/27/2019 181.83 182.145 181.6 181.72 962,720
03/26/2019 182 182.2 181.62 181.99 1,433,198
03/25/2019 182 182.36 181.39 181.46 1,441,295
03/22/2019 182.2 182.38 181.68 181.7 1,148,503
03/21/2019 181.92 182.63 181.92 182.53 807,012
03/20/2019 181.99 182.28 181.79 182.05 840,712
03/19/2019 181.84 182.15 181.74 181.84 1,078,835
03/18/2019 181.7 182.137 181.67 181.84 675,639
03/15/2019 181.73 182 181.35 181.78 1,550,287
03/14/2019 181.65 182.49 181.6 181.67 1,069,397
03/13/2019 182.76 182.76 181.5 181.58 1,308,237
03/12/2019 181.82 182.53 181.5 182.53 1,496,638
03/11/2019 180.87 181.84 180.82 181.79 776,589
03/08/2019 180.5 181.1 180.36 180.71 1,298,675
03/07/2019 181.25 181.42 180.3 180.32 1,938,966
03/06/2019 181.74 181.97 181.16 181.25 1,484,767
03/05/2019 182.8 182.9 181.63 181.74 2,616,850
03/04/2019 182.9 182.92 182.21 182.87 729,195
03/01/2019 182.9 183.08 182.15 182.59 1,340,189
02/28/2019 182.4 182.61 182.06 182.6 1,294,446
02/27/2019 182.11 182.53 181.95 182.46 764,223
02/26/2019 182.34 182.84 182.02 182.25 1,095,225
02/25/2019 183.54 183.54 182 182.4 1,148,499
02/22/2019 183 183.25 182.57 182.83 965,390
02/21/2019 182.25 182.95 181.92 182.9 1,037,046
02/20/2019 181.75 182.42 181.61 182.31 1,238,253
02/19/2019 181 182 180.95 181.81 1,165,538
02/15/2019 180.65 181.44 180.25 180.98 1,405,818
02/14/2019 180 180.41 179.76 180.02 1,150,791
02/13/2019 179.53 180.57 179.43 179.98 2,313,502
02/12/2019 179.41 179.82 179.03 179.34 2,013,595
02/11/2019 179.4 179.45 178.85 179.18 1,668,219
02/08/2019 178.8 179.39 178.6 179.37 961,040
02/07/2019 178.7 179.19 178.6 179.12 855,143
02/06/2019 178.49 179.0295 178.48 178.81 1,225,109
02/05/2019 178.8 179.05 178.26 178.69 1,500,080
02/04/2019 178.44 178.58 177.97 178.58 1,542,188
02/01/2019 178 178.49 177.51 178.38 1,652,132
01/31/2019 176.22 178.12 176.22 177.84 2,156,109
01/30/2019 176.2 176.48 176.05 176.45 1,317,225
01/29/2019 176 176.44 176 176.2 1,148,185
01/28/2019 176.3 176.5 175.9 176.1 1,596,001
01/25/2019 176.5 176.75 176.26 176.5 1,077,231
01/24/2019 176.35 176.48 175.9 176.35 1,805,218
01/23/2019 175.9 176.5 175.64 176.24 1,397,462
01/22/2019 175.32 175.97 175.07 175.47 3,747,054
01/18/2019 175.9 176 175.25 175.51 1,455,686
*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?



Smart Portfolio