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 30, 2009
26.65
26.75
25.78
25.81
1,704,526
-0.84(-3.15%)
Oct 29, 2009
26.09
26.77
25.99
26.65
1,529,193
+0.60(+2.30%)
Oct 28, 2009
27.18
27.18
25.95
26.05
2,089,473
-1.19(-4.37%)
Oct 27, 2009
27.74
27.89
26.87
27.24
2,121,866
-0.46(-1.66%)
Oct 26, 2009
27.81
28.60
27.57
27.70
2,668,010
+0.21(+0.76%)
Oct 23, 2009
27.57
27.63
27.32
27.49
2,516,053
-0.26(-0.94%)
Oct 22, 2009
27.36
27.79
27.22
27.75
2,488,031
+0.31(+1.13%)
Oct 21, 2009
27.70
28.00
27.38
27.44
1,656,611
-0.31(-1.12%)
Oct 20, 2009
27.74
27.86
27.58
27.75
2,012,531
-0.71(-2.49%)
Oct 19, 2009
28.61
28.87
28.06
28.46
1,643,205
-0.17(-0.59%)
Oct 16, 2009
28.65
28.74
28.18
28.63
2,149,560
-0.21(-0.73%)
Oct 15, 2009
28.42
28.94
28.36
28.84
2,306,367
+0.20(+0.70%)
Oct 14, 2009
28.27
28.64
27.90
28.64
3,335,602
+0.62(+2.21%)
Oct 13, 2009
27.93
28.11
27.65
28.02
2,022,204
+0.16(+0.57%)
Oct 12, 2009
28.32
28.42
27.53
27.86
1,599,167
-0.30(-1.07%)
Oct 09, 2009
27.50
28.21
27.50
28.16
2,164,712
+0.56(+2.03%)
Oct 08, 2009
27.98
27.98
27.53
27.60
1,852,876
-0.31(-1.11%)
Oct 07, 2009
27.96
27.96
27.47
27.91
1,319,059
-0.05(-0.18%)
Oct 06, 2009
27.87
28.07
27.30
27.96
2,545,874
+0.34(+1.23%)
Oct 05, 2009
26.95
27.71
26.70
27.62
3,404,903
+0.89(+3.33%)
Oct 02, 2009
26.61
27.25
26.52
26.73
3,994,868
-0.24(-0.89%)
Oct 01, 2009
27.60
28.38
26.91
26.97
6,175,100
-0.67(-2.42%)
Sep 30, 2009
27.94
27.99
27.28
27.64
3,923,114
-0.10(-0.36%)
Sep 29, 2009
27.75
27.99
27.48
27.74
3,207,767
-0.18(-0.64%)
Sep 28, 2009
27.75
27.99
27.38
27.92
3,732,805
+0.12(+0.43%)
Sep 25, 2009
27.62
28.30
27.43
27.80
3,616,519
-0.15(-0.54%)
Sep 24, 2009
27.06
28.68
27.06
27.95
12,485,041
+3.07(+12.34%)
Sep 23, 2009
25.57
25.70
24.78
24.88
3,303,707
-0.52(-2.05%)
Sep 22, 2009
25.82
25.95
25.12
25.40
2,560,325
-0.32(-1.24%)
Sep 21, 2009
25.74
26.32
25.57
25.72
1,793,654
-0.12(-0.46%)
Sep 18, 2009
25.55
26.06
25.38
25.84
2,582,432
+0.38(+1.49%)
Sep 17, 2009
25.04
25.59
24.92
25.46
1,925,329
+0.64(+2.58%)
Sep 16, 2009
25.03
25.29
24.73
24.82
1,810,089
-0.16(-0.64%)
Sep 15, 2009
25.35
25.38
24.80
24.98
2,210,535
-0.37(-1.46%)
Sep 14, 2009
25.10
25.39
25.06
25.35
1,505,206
-0.04(-0.16%)
Sep 11, 2009
25.42
25.65
25.13
25.39
1,751,690
-0.09(-0.35%)
Sep 10, 2009
24.85
25.64
24.84
25.48
2,746,541
+0.51(+2.04%)
Sep 09, 2009
24.82
25.00
24.65
24.97
2,898,243
+0.14(+0.56%)
Sep 08, 2009
24.30
24.89
24.26
24.83
3,792,217
+1.20(+5.08%)
Sep 04, 2009
23.10
23.89
23.07
23.63
3,200,918
+0.52(+2.25%)
Sep 03, 2009
22.78
23.13
22.52
23.11
2,029,910
+0.35(+1.54%)
Sep 02, 2009
22.67
22.84
22.19
22.76
2,093,503
+0.16(+0.71%)
Sep 01, 2009
22.90
23.25
22.25
22.60
2,384,706
-0.36(-1.57%)
Aug 31, 2009
22.70
23.23
22.52
22.96
2,155,020
+0.06(+0.26%)
Aug 28, 2009
22.84
23.25
22.59
22.90
1,896,545
+0.21(+0.93%)
Aug 27, 2009
22.41
22.69
22.25
22.69
1,194,037
+0.27(+1.20%)
Aug 26, 2009
22.35
22.58
22.15
22.42
1,178,684
+0.05(+0.22%)
Aug 25, 2009
22.45
22.52
22.09
22.37
1,178,883
+0.10(+0.45%)
Aug 24, 2009
22.35
22.44
22.05
22.27
1,045,028
-0.01(-0.04%)
Aug 21, 2009
22.12
22.55
21.84
22.28
1,327,853
+0.34(+1.55%)
Aug 20, 2009
21.26
21.98
21.11
21.94
2,235,443
+0.71(+3.34%)
Aug 19, 2009
20.67
21.33
20.58
21.23
1,613,977
+0.39(+1.87%)
Aug 18, 2009
20.99
21.08
20.76
20.84
1,417,243
-0.29(-1.37%)
Aug 17, 2009
21.14
21.39
20.85
21.13
1,413,432
-0.49(-2.27%)
Aug 14, 2009
22.23
22.31
21.51
21.62
1,727,574
-0.75(-3.35%)
Aug 13, 2009
22.30
22.50
22.03
22.37
1,270,217
+0.19(+0.86%)
Aug 12, 2009
21.57
22.42
21.54
22.18
1,943,655
+0.58(+2.69%)
Aug 11, 2009
21.99
22.11
21.58
21.60
1,472,064
-0.43(-1.95%)
Aug 10, 2009
21.79
22.07
21.65
22.03
1,679,539
+0.19(+0.87%)
Aug 07, 2009
22.18
22.30
21.72
21.84
1,778,366
-0.09(-0.40%)
Aug 06, 2009
22.37
22.50
21.78
21.93
1,938,834
-0.35(-1.58%)
Aug 05, 2009
22.29
22.51
21.93
22.28
1,822,429
+0.00(+0.00%)
Aug 04, 2009
22.14
22.37
22.05
22.28
2,534,512
+0.02(+0.09%)
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
.