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, 2007
20.91
21.74
20.77
21.59
1,828,550
+0.68(+3.25%)
Oct 30, 2007
21.30
21.34
20.84
20.91
1,276,400
-0.44(-2.06%)
Oct 29, 2007
21.13
21.66
20.85
21.35
1,546,300
+0.19(+0.90%)
Oct 26, 2007
20.91
21.21
20.80
21.16
2,273,700
+0.31(+1.49%)
Oct 25, 2007
20.93
20.98
20.66
20.85
1,600,100
-0.14(-0.67%)
Oct 24, 2007
20.84
21.00
20.55
20.99
1,280,685
-0.01(-0.05%)
Oct 23, 2007
21.00
21.15
20.61
21.00
1,731,900
+0.02(+0.10%)
Oct 22, 2007
20.54
21.05
20.52
20.98
1,015,200
+0.16(+0.77%)
Oct 19, 2007
20.88
21.03
20.64
20.82
1,673,000
-0.23(-1.09%)
Oct 18, 2007
20.72
21.11
20.69
21.05
1,119,400
+0.19(+0.91%)
Oct 17, 2007
21.03
21.21
20.68
20.86
1,834,300
-0.14(-0.67%)
Oct 16, 2007
20.91
21.24
20.76
21.00
1,802,700
+0.00(+0.00%)
Oct 15, 2007
21.23
21.30
20.82
21.00
1,393,300
-0.39(-1.82%)
Oct 12, 2007
21.35
21.43
20.84
21.39
1,812,720
+0.01(+0.05%)
Oct 11, 2007
21.65
21.65
21.33
21.38
1,758,000
-0.14(-0.65%)
Oct 10, 2007
21.48
21.67
21.38
21.52
3,436,300
+0.10(+0.47%)
Oct 09, 2007
20.62
21.57
20.62
21.42
3,790,600
+0.81(+3.93%)
Oct 08, 2007
20.65
20.72
20.42
20.61
1,242,300
+0.04(+0.19%)
Oct 05, 2007
19.80
20.60
19.80
20.57
4,063,200
+0.82(+4.15%)
Oct 04, 2007
19.51
19.84
19.40
19.75
2,464,100
+0.25(+1.28%)
Oct 03, 2007
19.36
19.50
19.25
19.50
3,029,100
+0.07(+0.36%)
Oct 02, 2007
19.57
19.72
19.38
19.43
1,871,200
-0.27(-1.37%)
Oct 01, 2007
19.67
19.86
19.09
19.70
4,088,000
-0.17(-0.86%)
Sep 28, 2007
19.79
19.94
19.63
19.87
3,071,200
-0.08(-0.40%)
Sep 27, 2007
19.89
20.00
19.72
19.95
2,396,900
+0.06(+0.30%)
Sep 26, 2007
20.33
20.39
19.52
19.89
9,009,050
+1.00(+5.29%)
Sep 25, 2007
19.00
19.51
18.65
18.89
6,026,410
-0.11(-0.58%)
Sep 24, 2007
19.37
19.45
18.74
19.00
6,421,700
-0.77(-3.89%)
Sep 21, 2007
20.20
20.46
19.70
19.77
3,166,600
-0.41(-2.03%)
Sep 20, 2007
19.85
20.38
19.81
20.18
2,445,900
+0.28(+1.41%)
Sep 19, 2007
19.97
20.10
19.65
19.90
1,361,300
+0.18(+0.91%)
Sep 18, 2007
19.33
19.75
19.11
19.72
1,848,100
+0.47(+2.44%)
Sep 17, 2007
19.00
19.39
18.31
19.25
2,806,600
+0.17(+0.89%)
Sep 14, 2007
19.02
19.18
18.91
19.08
1,203,600
-0.05(-0.26%)
Sep 13, 2007
19.12
19.22
19.01
19.13
891,700
+0.08(+0.42%)
Sep 12, 2007
19.26
19.38
19.01
19.05
1,664,500
-0.38(-1.96%)
Sep 11, 2007
19.21
19.45
19.05
19.43
1,658,400
+0.42(+2.21%)
Sep 10, 2007
19.67
19.68
18.76
19.01
2,227,000
-0.40(-2.06%)
Sep 07, 2007
19.45
19.58
19.21
19.41
2,001,200
-0.13(-0.67%)
Sep 06, 2007
19.73
19.73
19.38
19.54
1,534,400
-0.02(-0.10%)
Sep 05, 2007
19.96
19.96
19.46
19.56
2,008,400
-0.25(-1.26%)
Sep 04, 2007
19.49
19.94
19.49
19.81
1,756,100
+0.36(+1.85%)
Aug 31, 2007
19.28
19.55
19.06
19.45
1,523,600
+0.15(+0.78%)
Aug 30, 2007
19.19
19.66
19.04
19.30
2,375,200
+0.18(+0.94%)
Aug 29, 2007
18.50
19.29
18.50
19.12
3,605,800
+0.45(+2.41%)
Aug 28, 2007
19.01
19.19
18.57
18.67
3,146,400
-0.44(-2.30%)
Aug 27, 2007
19.59
19.77
19.00
19.11
2,687,759
-0.58(-2.95%)
Aug 24, 2007
19.19
19.77
19.17
19.69
2,297,500
+0.45(+2.34%)
Aug 23, 2007
19.56
19.86
19.08
19.24
2,300,200
-0.32(-1.64%)
Aug 22, 2007
19.80
20.00
19.31
19.56
3,271,400
-0.25(-1.26%)
Aug 21, 2007
20.33
20.37
19.64
19.81
2,084,700
-0.25(-1.25%)
Aug 20, 2007
20.56
20.56
19.75
20.06
1,985,000
-0.32(-1.57%)
Aug 17, 2007
20.60
20.94
19.90
20.38
2,082,700
-0.08(-0.39%)
Aug 16, 2007
20.47
21.06
19.97
20.46
3,569,900
-0.55(-2.62%)
Aug 15, 2007
21.14
22.10
20.81
21.01
1,790,700
-0.04(-0.19%)
Aug 14, 2007
21.69
22.04
20.97
21.05
1,500,600
-0.72(-3.31%)
Aug 13, 2007
22.19
22.19
21.23
21.77
1,527,800
-0.21(-0.96%)
Aug 10, 2007
21.83
22.92
21.65
21.98
2,730,200
-0.32(-1.43%)
Aug 09, 2007
22.53
23.82
22.22
22.30
3,921,400
-0.39(-1.72%)
Aug 08, 2007
21.35
22.69
21.18
22.69
3,037,500
+1.44(+6.78%)
Aug 07, 2007
21.25
21.46
20.65
21.25
2,181,251
+0.00(+0.00%)
Aug 06, 2007
19.90
21.35
19.72
21.25
2,642,172
+1.11(+5.51%)
Aug 03, 2007
20.45
20.83
20.06
20.14
2,347,300
-0.69(-3.31%)
Aug 02, 2007
21.02
21.22
20.63
20.83
2,510,972
+0.04(+0.19%)
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
.