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, 2008
9.560
9.560
9.010
9.250
1,404,218
-0.23(-2.43%)
Nov 26, 2008
8.940
9.790
8.830
9.480
4,120,782
+0.23(+2.49%)
Nov 25, 2008
9.810
10.00
9.130
9.250
3,413,730
-0.59(-6.00%)
Nov 24, 2008
8.740
10.98
8.450
9.840
5,542,935
+1.28(+14.95%)
Nov 21, 2008
8.160
8.590
7.500
8.560
5,462,566
+0.67(+8.49%)
Nov 20, 2008
8.750
8.970
7.750
7.890
4,750,281
-1.03(-11.55%)
Nov 19, 2008
9.670
9.930
8.910
8.920
3,125,379
-0.97(-9.81%)
Nov 18, 2008
10.24
10.25
9.530
9.890
2,776,841
-0.27(-2.66%)
Nov 17, 2008
10.54
11.00
10.08
10.16
2,676,294
-0.33(-3.15%)
Nov 14, 2008
11.47
11.47
10.49
10.49
0
-1.11(-9.57%)
Nov 13, 2008
10.98
11.67
10.00
11.60
2,922,990
+0.69(+6.32%)
Nov 12, 2008
11.26
11.70
10.75
10.91
2,130,133
-0.70(-6.03%)
Nov 11, 2008
12.04
12.10
11.56
11.61
2,486,425
-0.59(-4.84%)
Nov 10, 2008
12.94
13.00
12.09
12.20
1,383,093
-0.62(-4.84%)
Nov 07, 2008
12.57
13.15
12.33
12.82
1,338,381
+0.25(+1.99%)
Nov 06, 2008
13.30
13.54
12.47
12.57
1,350,306
-1.02(-7.51%)
Nov 05, 2008
13.88
14.29
13.57
13.59
993,134
-0.62(-4.36%)
Nov 04, 2008
14.05
14.29
13.63
14.21
2,090,223
+0.48(+3.50%)
Nov 03, 2008
13.41
13.84
13.21
13.73
1,341,213
+0.42(+3.16%)
Oct 31, 2008
12.29
13.55
12.24
13.31
2,114,293
+0.89(+7.17%)
Oct 30, 2008
12.06
12.52
11.96
12.42
1,349,715
+0.46(+3.85%)
Oct 29, 2008
11.58
12.38
11.16
11.96
1,741,524
+0.38(+3.28%)
Oct 28, 2008
10.92
11.58
10.57
11.58
1,963,773
+1.01(+9.56%)
Oct 27, 2008
11.45
11.45
10.57
10.57
1,715,926
-0.80(-7.04%)
Oct 24, 2008
10.91
11.79
10.72
11.37
1,166,813
-0.40(-3.40%)
Oct 23, 2008
12.17
12.33
11.32
11.77
1,327,707
-0.51(-4.15%)
Oct 22, 2008
12.90
12.90
11.89
12.28
1,654,826
-0.66(-5.10%)
Oct 21, 2008
14.00
14.07
12.92
12.94
1,446,082
-1.21(-8.55%)
Oct 20, 2008
13.04
14.23
13.03
14.15
2,298,177
+1.18(+9.10%)
Oct 17, 2008
12.44
13.32
12.16
12.97
0
+0.43(+3.43%)
Oct 16, 2008
12.39
12.68
11.34
12.54
2,297,351
+0.16(+1.29%)
Oct 15, 2008
13.42
13.53
12.20
12.38
1,669,573
-0.97(-7.27%)
Oct 14, 2008
15.06
15.43
13.20
13.35
3,897,481
-1.42(-9.61%)
Oct 13, 2008
13.21
14.77
13.21
14.77
3,390,490
+1.97(+15.39%)
Oct 10, 2008
13.10
13.76
12.41
12.80
4,257,769
-0.75(-5.54%)
Oct 09, 2008
14.61
15.00
13.09
13.55
2,997,379
-1.10(-7.51%)
Oct 08, 2008
13.18
14.89
12.51
14.65
3,859,039
+1.18(+8.76%)
Oct 07, 2008
14.48
14.67
13.44
13.47
2,848,738
-1.02(-7.04%)
Oct 06, 2008
14.49
14.67
13.57
14.49
3,490,030
-0.16(-1.09%)
Oct 03, 2008
15.49
15.67
14.65
14.65
0
-0.64(-4.19%)
Oct 02, 2008
15.60
15.93
15.27
15.29
3,131,278
-0.30(-1.92%)
Oct 01, 2008
14.91
15.68
14.89
15.59
3,098,709
+0.52(+3.45%)
Sep 30, 2008
15.38
15.83
14.74
15.07
5,028,142
-0.26(-1.70%)
Sep 29, 2008
16.17
16.17
15.05
15.33
2,755,794
-1.08(-6.58%)
Sep 26, 2008
16.04
16.48
15.49
16.41
0
+0.04(+0.24%)
Sep 25, 2008
16.85
17.35
16.37
16.37
6,200,795
-1.53(-8.55%)
Sep 24, 2008
17.84
18.08
17.35
17.90
4,073,493
-0.05(-0.28%)
Sep 23, 2008
17.87
18.22
17.50
17.95
2,791,729
+0.10(+0.56%)
Sep 22, 2008
18.55
18.57
17.79
17.85
1,122,014
-0.70(-3.77%)
Sep 19, 2008
18.88
21.62
18.15
18.55
0
+0.39(+2.15%)
Sep 18, 2008
17.33
18.19
17.30
18.16
3,873,016
+0.90(+5.21%)
Sep 17, 2008
17.90
18.04
17.20
17.26
3,349,401
-0.86(-4.75%)
Sep 16, 2008
17.70
18.21
17.50
18.12
2,938,785
+0.29(+1.63%)
Sep 15, 2008
17.99
18.27
17.80
17.83
2,488,845
-0.59(-3.20%)
Sep 12, 2008
18.30
18.51
18.25
18.42
4,101,415
-0.03(-0.16%)
Sep 11, 2008
18.63
18.65
18.30
18.45
2,205,051
-0.34(-1.81%)
Sep 10, 2008
18.71
18.95
18.69
18.79
1,285,462
+0.04(+0.21%)
Sep 09, 2008
19.24
19.31
18.63
18.75
3,033,272
-0.52(-2.70%)
Sep 08, 2008
19.57
19.57
18.62
19.27
3,089,856
+0.26(+1.37%)
Sep 05, 2008
19.72
19.84
18.90
19.01
0
-0.92(-4.62%)
Sep 04, 2008
20.28
20.48
19.83
19.93
2,258,672
-0.51(-2.50%)
Sep 03, 2008
20.73
21.00
20.38
20.44
1,326,133
-0.41(-1.97%)
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
.