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, 2007
20.05
20.46
19.88
20.02
1,537,812
-0.01(-0.05%)
Nov 29, 2007
19.34
20.07
19.34
20.03
1,879,815
+0.47(+2.40%)
Nov 28, 2007
18.75
19.78
18.75
19.56
1,910,844
+0.78(+4.15%)
Nov 27, 2007
18.70
19.27
18.49
18.78
2,212,890
+0.00(+0.00%)
Nov 26, 2007
18.70
19.13
18.51
18.78
1,721,237
+0.16(+0.86%)
Nov 23, 2007
18.69
18.75
18.20
18.62
659,000
-0.03(-0.16%)
Nov 21, 2007
18.57
18.88
18.45
18.65
1,034,000
-0.25(-1.32%)
Nov 20, 2007
19.15
19.15
18.48
18.90
1,634,125
-0.01(-0.05%)
Nov 19, 2007
19.14
19.50
18.71
18.91
2,533,087
-0.56(-2.88%)
Nov 16, 2007
19.52
19.75
19.23
19.47
1,719,100
-0.11(-0.56%)
Nov 15, 2007
19.70
19.97
19.35
19.58
2,400,520
-0.40(-2.00%)
Nov 14, 2007
20.07
20.36
19.90
19.98
1,007,550
-0.16(-0.79%)
Nov 13, 2007
19.87
20.27
19.72
20.14
1,547,500
+0.24(+1.21%)
Nov 12, 2007
19.70
21.00
19.70
19.90
2,553,235
-0.33(-1.63%)
Nov 09, 2007
20.69
20.99
20.21
20.23
2,275,200
-0.77(-3.67%)
Nov 08, 2007
22.25
22.25
20.56
21.00
2,933,681
-1.11(-5.02%)
Nov 07, 2007
21.98
22.67
21.98
22.11
1,789,308
-0.32(-1.43%)
Nov 06, 2007
21.90
22.48
21.82
22.43
2,242,490
+0.55(+2.51%)
Nov 05, 2007
21.50
21.97
21.16
21.88
1,750,460
+0.38(+1.77%)
Nov 02, 2007
21.47
21.67
21.26
21.50
1,267,100
+0.16(+0.75%)
Nov 01, 2007
21.22
21.60
21.02
21.34
951,500
-0.25(-1.16%)
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%)
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
.