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 30, 2004
14.18
15.07
14.17
14.48
20,828,100
+1.06(+7.90%)
Nov 29, 2004
13.51
13.69
12.54
13.42
3,587,200
+0.09(+0.68%)
Nov 26, 2004
13.26
13.55
13.20
13.33
2,097,900
+0.03(+0.23%)
Nov 24, 2004
12.76
13.42
12.71
13.30
4,719,200
+0.60(+4.72%)
Nov 23, 2004
12.73
13.00
12.66
12.70
3,154,800
-0.07(-0.55%)
Nov 22, 2004
12.62
12.78
12.32
12.77
3,865,100
+0.02(+0.16%)
Nov 19, 2004
13.17
13.22
12.74
12.75
3,266,500
-0.46(-3.48%)
Nov 18, 2004
13.28
13.35
13.15
13.21
2,929,300
-0.03(-0.23%)
Nov 17, 2004
13.22
13.50
13.07
13.24
5,371,600
+0.28(+2.16%)
Nov 16, 2004
12.95
13.27
12.86
12.96
5,423,700
-0.14(-1.07%)
Nov 15, 2004
12.53
13.49
12.20
13.10
17,574,000
+1.52(+13.13%)
Nov 12, 2004
11.69
11.73
11.42
11.58
4,125,600
+0.06(+0.52%)
Nov 11, 2004
11.55
11.57
11.40
11.52
4,594,600
+0.19(+1.68%)
Nov 10, 2004
11.89
11.99
11.21
11.33
9,895,500
-0.52(-4.39%)
Nov 09, 2004
12.16
12.25
11.78
11.85
5,265,600
-0.37(-3.03%)
Nov 08, 2004
12.31
12.49
12.21
12.22
3,341,500
-0.02(-0.16%)
Nov 05, 2004
12.30
12.50
12.07
12.24
4,533,000
+0.18(+1.49%)
Nov 04, 2004
11.98
12.24
11.90
12.06
4,771,100
+0.02(+0.17%)
Nov 03, 2004
12.68
12.71
11.89
12.04
9,367,200
-0.27(-2.19%)
Nov 02, 2004
12.66
12.75
12.21
12.31
5,208,200
-0.34(-2.69%)
Nov 01, 2004
12.80
12.91
12.47
12.65
5,141,900
-0.19(-1.48%)
Oct 29, 2004
13.19
13.30
12.71
12.84
7,474,900
-0.30(-2.28%)
Oct 28, 2004
13.45
13.49
13.08
13.14
4,009,400
-0.28(-2.09%)
Oct 27, 2004
13.80
13.94
13.38
13.42
5,292,600
-0.33(-2.40%)
Oct 26, 2004
13.52
13.85
13.52
13.75
1,836,700
+0.14(+1.03%)
Oct 25, 2004
13.16
13.73
13.14
13.61
2,845,900
+0.32(+2.41%)
Oct 22, 2004
13.88
13.95
13.20
13.29
2,538,400
-0.59(-4.25%)
Oct 21, 2004
13.31
13.99
13.31
13.88
3,577,200
+0.70(+5.31%)
Oct 20, 2004
13.16
13.34
12.78
13.18
3,549,900
-0.09(-0.68%)
Oct 19, 2004
13.49
13.75
13.25
13.27
1,981,200
-0.20(-1.48%)
Oct 18, 2004
13.35
13.52
13.12
13.47
1,797,200
+0.16(+1.20%)
Oct 15, 2004
13.24
13.45
13.00
13.31
2,376,400
+0.29(+2.23%)
Oct 14, 2004
13.24
13.35
12.91
13.02
2,581,800
-0.30(-2.25%)
Oct 13, 2004
13.68
13.91
13.28
13.32
2,669,500
-0.21(-1.55%)
Oct 12, 2004
13.28
13.60
12.96
13.53
3,238,100
+0.10(+0.74%)
Oct 11, 2004
13.25
13.56
13.22
13.43
2,332,500
+0.17(+1.28%)
Oct 08, 2004
13.44
13.63
13.21
13.26
3,246,800
-0.34(-2.50%)
Oct 07, 2004
13.97
13.97
13.58
13.60
2,660,200
-0.27(-1.95%)
Oct 06, 2004
13.75
13.93
13.55
13.87
3,457,500
+0.10(+0.73%)
Oct 05, 2004
14.23
14.28
13.62
13.77
4,262,800
-0.33(-2.34%)
Oct 04, 2004
14.00
14.60
14.00
14.10
8,822,800
+0.35(+2.55%)
Oct 01, 2004
12.54
13.79
12.50
13.75
13,018,800
+1.52(+12.43%)
Sep 30, 2004
12.46
12.61
11.96
12.23
19,578,600
-0.50(-3.93%)
Sep 29, 2004
12.51
12.88
12.41
12.73
4,265,000
+0.30(+2.41%)
Sep 28, 2004
12.50
12.55
12.18
12.43
4,120,000
-0.18(-1.43%)
Sep 27, 2004
12.45
12.90
12.40
12.61
3,813,100
-0.01(-0.08%)
Sep 24, 2004
12.64
13.02
12.57
12.62
4,366,500
+0.07(+0.56%)
Sep 23, 2004
13.04
13.08
12.40
12.55
7,773,800
-0.33(-2.56%)
Sep 22, 2004
13.14
13.16
12.75
12.88
6,988,700
-0.35(-2.65%)
Sep 21, 2004
14.28
15.25
12.85
13.23
27,315,800
-1.87(-12.38%)
Sep 20, 2004
15.18
15.55
15.05
15.10
8,132,800
-0.13(-0.85%)
Sep 17, 2004
15.37
15.45
14.98
15.23
3,933,600
+0.05(+0.33%)
Sep 16, 2004
14.98
15.38
14.97
15.18
2,730,500
+0.14(+0.93%)
Sep 15, 2004
15.29
15.31
14.90
15.04
4,067,900
-0.19(-1.25%)
Sep 14, 2004
14.73
15.36
14.70
15.23
5,101,600
+0.43(+2.91%)
Sep 13, 2004
14.85
15.12
14.57
14.80
5,717,600
+0.51(+3.57%)
Sep 10, 2004
13.62
14.40
13.56
14.29
4,393,200
+0.74(+5.46%)
Sep 09, 2004
13.24
13.69
13.11
13.55
2,850,300
+0.51(+3.91%)
Sep 08, 2004
13.31
13.50
12.96
13.04
3,141,600
-0.22(-1.66%)
Sep 07, 2004
13.38
13.54
13.10
13.26
3,305,400
+0.32(+2.47%)
Sep 03, 2004
13.31
13.68
12.94
12.94
3,807,300
-0.38(-2.85%)
Sep 02, 2004
12.76
13.41
12.60
13.32
5,565,500
+0.77(+6.14%)
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
.