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 (%)
Oct 31, 2002
4.630
4.700
4.480
4.490
381,157
-0.18(-3.85%)
Oct 30, 2002
4.450
4.710
4.380
4.670
497,799
+0.21(+4.71%)
Oct 29, 2002
4.700
4.740
4.330
4.460
716,301
-0.24(-5.11%)
Oct 28, 2002
4.510
4.770
4.501
4.700
1,070,000
+0.20(+4.44%)
Oct 25, 2002
4.570
4.600
4.370
4.500
301,700
-0.11(-2.36%)
Oct 24, 2002
4.600
4.750
4.580
4.609
564,700
+0.02(+0.41%)
Oct 23, 2002
4.280
4.650
4.210
4.590
583,288
+0.31(+7.24%)
Oct 22, 2002
4.490
4.490
4.270
4.280
605,200
-0.24(-5.31%)
Oct 21, 2002
4.500
4.520
4.290
4.520
297,981
+0.04(+0.89%)
Oct 18, 2002
4.311
4.500
4.250
4.480
446,300
+0.19(+4.43%)
Oct 17, 2002
4.070
4.500
4.000
4.290
524,274
+0.42(+10.85%)
Oct 16, 2002
4.090
4.090
3.870
3.870
339,084
-0.28(-6.75%)
Oct 15, 2002
4.110
4.300
4.010
4.150
447,800
+0.22(+5.62%)
Oct 14, 2002
4.080
4.090
3.840
3.929
316,000
-0.19(-4.64%)
Oct 11, 2002
3.950
4.120
3.821
4.120
850,911
+0.35(+9.28%)
Oct 10, 2002
3.700
3.840
3.700
3.770
545,375
-0.07(-1.82%)
Oct 09, 2002
3.880
3.940
3.750
3.840
460,500
-0.05(-1.29%)
Oct 08, 2002
3.750
3.900
3.460
3.890
1,231,300
+0.14(+3.73%)
Oct 07, 2002
4.280
4.290
3.600
3.750
1,264,800
-0.61(-13.99%)
Oct 04, 2002
4.470
4.480
4.320
4.360
320,800
-0.13(-2.90%)
Oct 03, 2002
4.400
4.510
4.260
4.490
585,700
+0.06(+1.35%)
Oct 02, 2002
4.700
4.750
4.380
4.430
978,500
-0.27(-5.74%)
Oct 01, 2002
4.800
4.850
4.650
4.700
913,140
-0.05(-1.05%)
Sep 30, 2002
4.780
4.900
4.750
4.750
325,844
-0.03(-0.63%)
Sep 27, 2002
4.900
4.960
4.780
4.780
289,800
-0.13(-2.65%)
Sep 26, 2002
5.000
5.000
4.765
4.910
445,900
-0.04(-0.81%)
Sep 25, 2002
4.910
5.050
4.900
4.950
858,483
-0.03(-0.60%)
Sep 24, 2002
4.800
5.130
4.790
4.980
479,166
+0.09(+1.84%)
Sep 23, 2002
5.000
5.000
4.820
4.890
475,052
-0.09(-1.81%)
Sep 20, 2002
5.190
5.250
4.950
4.980
1,116,600
-0.18(-3.49%)
Sep 19, 2002
5.090
5.240
5.040
5.160
853,954
-0.06(-1.15%)
Sep 18, 2002
5.310
5.330
5.000
5.220
1,855,762
-0.37(-6.62%)
Sep 17, 2002
5.950
5.970
5.500
5.590
2,007,300
-0.25(-4.26%)
Sep 16, 2002
6.140
6.190
5.750
5.839
6,304,000
+0.59(+11.22%)
Sep 13, 2002
5.300
5.309
5.200
5.250
311,965
-0.06(-1.13%)
Sep 12, 2002
5.300
5.369
5.120
5.310
440,263
+0.00(+0.00%)
Sep 11, 2002
5.590
5.600
5.300
5.310
402,500
-0.24(-4.32%)
Sep 10, 2002
5.380
5.620
5.150
5.550
900,400
+0.17(+3.16%)
Sep 09, 2002
5.050
5.390
5.000
5.380
553,996
+0.30(+5.91%)
Sep 06, 2002
5.080
5.150
4.940
5.080
803,971
+0.18(+3.67%)
Sep 05, 2002
4.920
5.030
4.830
4.900
554,800
-0.07(-1.41%)
Sep 04, 2002
4.730
4.980
4.560
4.970
482,200
+0.26(+5.52%)
Sep 03, 2002
4.750
4.800
4.500
4.710
673,672
-0.07(-1.46%)
Aug 30, 2002
4.980
5.000
4.710
4.780
239,992
-0.20(-4.02%)
Aug 29, 2002
4.810
5.050
4.600
4.980
581,942
+0.19(+3.99%)
Aug 28, 2002
5.100
5.100
4.770
4.789
340,980
-0.23(-4.60%)
Aug 27, 2002
5.250
5.320
5.000
5.020
207,911
-0.25(-4.74%)
Aug 26, 2002
5.240
5.320
4.950
5.270
500,858
+0.02(+0.38%)
Aug 23, 2002
5.250
5.380
5.200
5.250
345,497
+0.00(+0.00%)
Aug 22, 2002
5.300
5.390
5.210
5.250
351,900
-0.10(-1.87%)
Aug 21, 2002
5.290
5.370
5.090
5.350
428,500
+0.06(+1.13%)
Aug 20, 2002
5.320
5.320
5.070
5.290
209,858
+0.20(+3.93%)
Aug 16, 2002
4.880
5.120
4.680
5.090
882,178
+0.24(+4.95%)
Aug 15, 2002
5.090
5.160
4.730
4.850
1,055,762
-0.22(-4.34%)
Aug 14, 2002
4.820
5.120
4.670
5.070
795,400
+0.28(+5.85%)
Aug 13, 2002
5.190
5.190
4.690
4.790
879,000
-0.39(-7.53%)
Aug 12, 2002
5.070
5.290
5.040
5.180
947,210
+0.25(+5.07%)
Aug 07, 2002
4.660
4.940
4.370
4.930
924,750
+0.29(+6.23%)
Aug 06, 2002
4.290
4.660
4.250
4.641
661,065
+0.31(+7.18%)
Aug 05, 2002
4.260
4.450
4.250
4.330
857,397
-0.07(-1.59%)
Aug 02, 2002
4.650
4.710
4.300
4.400
781,632
-0.26(-5.58%)
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
.