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 (%)
Jan 29, 2010
27.40
27.74
27.09
27.22
2,412,687
-0.14(-0.51%)
Jan 28, 2010
27.87
27.96
26.94
27.36
1,738,437
-0.61(-2.18%)
Jan 27, 2010
28.05
28.24
27.41
27.97
2,570,347
-0.18(-0.64%)
Jan 26, 2010
27.77
28.74
27.74
28.15
2,930,999
+0.46(+1.66%)
Jan 25, 2010
27.94
28.06
27.39
27.69
2,164,697
-0.04(-0.14%)
Jan 22, 2010
29.02
29.11
27.63
27.73
2,944,012
-1.33(-4.58%)
Jan 21, 2010
29.17
29.94
28.95
29.06
3,001,708
-0.10(-0.34%)
Jan 20, 2010
29.40
29.48
28.80
29.16
1,949,868
-0.45(-1.52%)
Jan 19, 2010
28.93
29.69
28.86
29.61
1,979,595
+0.53(+1.82%)
Jan 15, 2010
29.80
29.08
29.08
29.08
2,269,000
-0.69(-2.32%)
Jan 14, 2010
29.61
30.00
29.44
29.77
2,076,706
+0.28(+0.95%)
Jan 13, 2010
29.16
29.75
28.56
29.49
2,834,099
+0.40(+1.38%)
Jan 12, 2010
29.51
29.64
28.72
29.09
2,971,405
-0.65(-2.19%)
Jan 11, 2010
30.15
30.24
29.56
29.74
2,429,204
-0.40(-1.33%)
Jan 08, 2010
30.42
30.42
29.92
30.14
2,764,424
-0.25(-0.82%)
Jan 07, 2010
30.98
31.00
30.34
30.39
1,899,957
-0.58(-1.87%)
Jan 06, 2010
30.95
31.41
30.78
30.97
2,164,140
+0.00(+0.00%)
Jan 05, 2010
31.17
31.35
30.77
30.97
2,116,686
-0.15(-0.48%)
Jan 04, 2010
31.23
31.50
31.03
31.12
2,060,741
+0.22(+0.71%)
Dec 31, 2009
31.21
30.90
30.90
30.90
1,153,400
-0.36(-1.15%)
Dec 30, 2009
30.87
31.40
30.79
31.26
1,239,609
+0.26(+0.84%)
Dec 29, 2009
30.97
31.14
30.79
31.00
1,179,429
+0.03(+0.10%)
Dec 28, 2009
31.33
31.33
30.61
30.97
2,270,428
-0.39(-1.24%)
Dec 24, 2009
31.45
31.49
31.16
31.36
747,977
-0.07(-0.22%)
Dec 23, 2009
31.62
31.76
30.95
31.43
5,003,791
+1.56(+5.22%)
Dec 22, 2009
29.93
30.00
29.57
29.87
3,192,791
+0.13(+0.44%)
Dec 21, 2009
29.50
30.00
29.29
29.74
2,206,429
+0.47(+1.61%)
Dec 18, 2009
29.14
29.68
29.07
29.27
3,489,404
+0.33(+1.14%)
Dec 17, 2009
28.58
29.07
28.58
28.94
2,092,466
-0.22(-0.75%)
Dec 16, 2009
29.13
29.49
28.76
29.16
2,559,517
+0.03(+0.10%)
Dec 15, 2009
29.28
29.38
28.76
29.13
1,820,468
-0.17(-0.58%)
Dec 14, 2009
28.76
29.44
28.75
29.30
2,625,673
+1.08(+3.83%)
Dec 11, 2009
27.72
28.38
27.72
28.22
1,800,035
+0.56(+2.02%)
Dec 10, 2009
27.30
27.80
27.25
27.66
1,851,440
+0.53(+1.95%)
Dec 09, 2009
27.63
27.64
26.98
27.13
2,376,731
-0.60(-2.16%)
Dec 08, 2009
28.02
28.14
27.50
27.73
839,955
-0.40(-1.42%)
Dec 07, 2009
27.99
28.44
27.76
28.13
1,342,835
+0.22(+0.79%)
Dec 04, 2009
28.01
28.27
27.57
27.91
1,369,775
+0.29(+1.05%)
Dec 03, 2009
27.68
28.15
27.57
27.62
1,109,639
-0.09(-0.32%)
Dec 02, 2009
27.61
28.03
27.57
27.71
1,685,768
+0.26(+0.95%)
Dec 01, 2009
26.81
27.64
26.81
27.45
2,019,043
+0.75(+2.81%)
Nov 30, 2009
26.79
26.79
25.92
26.70
2,368,864
-0.10(-0.37%)
Nov 27, 2009
27.12
27.17
26.65
26.80
757,763
-0.82(-2.97%)
Nov 25, 2009
27.56
27.69
27.35
27.62
1,213,422
+0.12(+0.44%)
Nov 24, 2009
27.55
27.85
27.36
27.50
1,208,031
-0.10(-0.36%)
Nov 23, 2009
27.30
27.82
27.30
27.60
1,942,624
+0.51(+1.88%)
Nov 20, 2009
27.71
27.78
26.87
27.09
2,018,033
-0.78(-2.80%)
Nov 19, 2009
28.18
28.29
27.58
27.87
1,098,149
-0.49(-1.73%)
Nov 18, 2009
28.64
28.68
28.20
28.36
1,219,646
-0.29(-1.01%)
Nov 17, 2009
28.55
28.87
28.47
28.65
1,410,814
+0.04(+0.14%)
Nov 16, 2009
28.39
28.80
28.27
28.61
1,811,190
+0.43(+1.53%)
Nov 13, 2009
27.93
28.28
27.75
28.18
1,904,411
+0.21(+0.75%)
Nov 12, 2009
27.93
28.08
27.80
27.97
2,609,785
+0.12(+0.43%)
Nov 11, 2009
27.65
28.08
27.53
27.85
1,582,981
+0.29(+1.05%)
Nov 10, 2009
27.00
27.65
27.00
27.56
1,259,382
+0.29(+1.06%)
Nov 09, 2009
27.06
27.44
26.85
27.27
2,693,798
-0.32(-1.16%)
Nov 06, 2009
27.35
27.85
27.25
27.59
1,424,067
+0.03(+0.11%)
Nov 05, 2009
27.42
27.64
27.21
27.56
1,496,316
+0.48(+1.77%)
Nov 04, 2009
26.67
27.62
26.42
27.08
2,876,754
+0.70(+2.65%)
Nov 03, 2009
25.59
26.45
25.45
26.38
1,831,522
+0.62(+2.41%)
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
.