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 (%)
Nov 28, 2003
13.11
13.33
13.05
13.32
649,791
+0.14(+1.06%)
Nov 26, 2003
13.35
13.35
12.81
13.18
2,135,601
-0.07(-0.53%)
Nov 25, 2003
13.30
13.45
13.05
13.25
2,029,596
+0.12(+0.91%)
Nov 24, 2003
12.75
13.19
12.67
13.13
2,033,457
+0.60(+4.79%)
Nov 21, 2003
12.56
12.81
12.36
12.53
2,522,111
-0.03(-0.25%)
Nov 20, 2003
11.82
13.04
11.45
12.56
4,664,631
+0.66(+5.56%)
Nov 19, 2003
12.20
12.28
11.70
11.90
2,708,496
-0.29(-2.38%)
Nov 18, 2003
12.26
12.56
12.02
12.19
2,674,817
+0.23(+1.92%)
Nov 17, 2003
12.49
12.50
11.61
11.96
7,309,605
-0.93(-7.21%)
Nov 14, 2003
13.08
13.36
12.81
12.89
3,734,194
-0.12(-0.92%)
Nov 13, 2003
13.38
13.83
12.89
13.01
3,576,934
-0.59(-4.34%)
Nov 12, 2003
13.11
13.66
13.08
13.60
1,808,387
+0.40(+3.03%)
Nov 11, 2003
13.35
13.36
12.94
13.20
2,489,680
-0.16(-1.20%)
Nov 10, 2003
13.51
13.65
13.15
13.36
2,293,461
-0.17(-1.26%)
Nov 07, 2003
14.05
14.10
13.50
13.53
2,574,691
-0.17(-1.23%)
Nov 06, 2003
12.96
13.74
12.95
13.70
5,512,512
+0.75(+5.78%)
Nov 05, 2003
13.00
13.10
12.25
12.95
9,320,428
-0.63(-4.64%)
Nov 04, 2003
14.38
14.74
12.99
13.58
13,582,211
-1.81(-11.76%)
Nov 03, 2003
15.20
15.38
14.89
15.39
2,733,880
+0.38(+2.53%)
Oct 31, 2003
15.16
15.23
14.88
15.01
3,172,669
-0.09(-0.60%)
Oct 30, 2003
14.83
15.44
14.88
15.10
4,318,020
+0.27(+1.82%)
Oct 29, 2003
13.95
15.09
13.84
14.83
7,397,819
+0.97(+7.00%)
Oct 28, 2003
13.81
13.90
13.56
13.86
2,195,708
+0.18(+1.32%)
Oct 27, 2003
13.99
14.02
13.55
13.68
4,664,500
+0.21(+1.56%)
Oct 24, 2003
13.01
13.50
12.90
13.47
2,769,800
+0.37(+2.82%)
Oct 23, 2003
12.60
13.10
12.15
13.10
3,055,300
+0.29(+2.26%)
Oct 22, 2003
13.30
13.57
12.56
12.81
4,047,700
-0.54(-4.04%)
Oct 21, 2003
13.07
13.51
13.00
13.35
4,166,797
+0.25(+1.91%)
Oct 20, 2003
12.88
13.56
12.88
13.10
4,356,271
+0.19(+1.47%)
Oct 17, 2003
12.95
13.05
12.60
12.91
2,806,470
-0.11(-0.85%)
Oct 16, 2003
12.67
13.05
12.30
13.02
3,484,561
+0.17(+1.33%)
Oct 15, 2003
13.16
13.30
12.77
12.85
2,906,921
-0.15(-1.15%)
Oct 14, 2003
12.98
13.48
12.74
13.00
7,742,118
+0.03(+0.23%)
Oct 13, 2003
11.19
13.18
11.10
12.97
13,280,638
+2.19(+20.32%)
Oct 10, 2003
11.11
11.14
10.70
10.78
2,072,545
-0.25(-2.27%)
Oct 09, 2003
11.03
11.19
10.82
11.03
2,446,062
+0.19(+1.75%)
Oct 08, 2003
11.14
11.14
10.75
10.84
1,995,791
-0.15(-1.36%)
Oct 07, 2003
10.75
11.12
10.50
10.99
3,460,050
+0.18(+1.67%)
Oct 06, 2003
10.41
10.93
10.40
10.81
2,381,938
+0.36(+3.44%)
Oct 03, 2003
11.00
11.20
10.33
10.45
4,678,152
-0.11(-1.04%)
Oct 02, 2003
10.12
10.79
10.11
10.56
3,951,512
+0.51(+5.07%)
Oct 01, 2003
10.29
10.44
9.660
10.05
3,186,045
+0.05(+0.50%)
Sep 30, 2003
9.520
10.45
9.490
10.00
5,040,047
+0.37(+3.84%)
Sep 29, 2003
9.750
9.850
9.490
9.630
2,487,601
+0.02(+0.21%)
Sep 26, 2003
9.590
9.860
9.290
9.610
2,873,913
-0.17(-1.74%)
Sep 25, 2003
10.02
10.02
9.590
9.780
3,981,076
-0.37(-3.65%)
Sep 24, 2003
10.75
10.95
10.15
10.15
8,112,628
-0.49(-4.61%)
Sep 23, 2003
10.41
10.67
10.15
10.64
8,032,757
+0.44(+4.31%)
Sep 22, 2003
9.770
10.51
9.600
10.20
11,588,829
+0.32(+3.24%)
Sep 19, 2003
9.120
10.07
9.080
9.880
19,073,000
+1.48(+17.62%)
Sep 18, 2003
8.680
8.700
8.360
8.400
2,311,782
-0.10(-1.18%)
Sep 17, 2003
8.300
8.650
8.260
8.500
1,930,083
+0.24(+2.91%)
Sep 16, 2003
8.610
8.650
8.200
8.260
1,955,462
-0.30(-3.50%)
Sep 15, 2003
8.300
8.700
8.250
8.560
1,666,900
+0.22(+2.64%)
Sep 12, 2003
8.370
8.380
8.150
8.340
1,149,600
-0.12(-1.42%)
Sep 11, 2003
8.140
8.590
8.130
8.460
1,810,900
+0.26(+3.17%)
Sep 10, 2003
8.350
8.430
8.090
8.200
2,381,700
-0.38(-4.43%)
Sep 09, 2003
8.910
8.980
8.440
8.580
2,783,100
-0.13(-1.49%)
Sep 08, 2003
8.230
8.750
8.160
8.710
4,642,400
+0.60(+7.40%)
Sep 05, 2003
7.850
8.180
7.700
8.110
2,215,700
+0.11(+1.37%)
Sep 04, 2003
7.800
8.070
7.640
8.000
2,315,800
+0.10(+1.28%)
Sep 03, 2003
7.300
7.950
7.300
7.899
4,041,900
+0.62(+8.50%)
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
.