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 (%)
Dec 31, 2002
5.870
6.080
5.750
5.910
1,306,300
+0.04(+0.68%)
Dec 30, 2002
5.880
5.950
5.800
5.870
1,257,300
-0.10(-1.66%)
Dec 27, 2002
5.930
6.060
5.870
5.969
503,900
-0.00(-0.02%)
Dec 26, 2002
6.110
6.140
5.960
5.970
293,500
-0.14(-2.29%)
Dec 24, 2002
6.210
6.260
6.050
6.110
303,800
-0.19(-3.02%)
Dec 23, 2002
5.960
6.360
5.750
6.300
1,303,100
+0.32(+5.35%)
Dec 20, 2002
5.900
6.110
5.750
5.980
1,247,100
-0.18(-2.92%)
Dec 19, 2002
6.120
6.350
5.980
6.160
1,331,600
+0.07(+1.15%)
Dec 18, 2002
6.530
6.850
6.000
6.090
4,115,600
-0.36(-5.58%)
Dec 17, 2002
6.360
6.600
6.350
6.450
1,292,300
+0.17(+2.71%)
Dec 16, 2002
6.030
6.440
6.010
6.280
1,127,900
+0.28(+4.67%)
Dec 13, 2002
5.950
6.200
5.940
6.000
693,500
-0.05(-0.83%)
Dec 12, 2002
5.980
6.070
5.950
6.050
595,200
+0.04(+0.67%)
Dec 11, 2002
6.030
6.220
5.930
6.010
1,756,400
-0.03(-0.50%)
Dec 10, 2002
5.860
6.070
5.810
6.040
1,291,300
+0.27(+4.68%)
Dec 09, 2002
6.020
6.020
5.700
5.770
1,150,300
-0.26(-4.31%)
Dec 06, 2002
5.930
6.100
5.860
6.030
1,191,000
+0.08(+1.33%)
Dec 05, 2002
6.080
6.130
5.900
5.951
650,300
-0.15(-2.44%)
Dec 04, 2002
5.900
6.340
5.160
6.100
1,155,800
-0.02(-0.33%)
Dec 03, 2002
6.200
6.241
5.960
6.120
1,040,400
-0.12(-1.92%)
Dec 02, 2002
6.980
7.080
6.120
6.240
1,564,700
-0.63(-9.17%)
Nov 29, 2002
6.980
7.240
6.870
6.870
907,600
-0.10(-1.43%)
Nov 27, 2002
6.660
6.980
6.650
6.970
1,631,800
+0.31(+4.65%)
Nov 26, 2002
6.790
6.790
6.350
6.660
1,477,500
-0.11(-1.62%)
Nov 25, 2002
5.830
6.840
5.800
6.770
2,119,300
+0.77(+12.83%)
Nov 22, 2002
5.810
6.110
5.520
6.000
1,408,900
+0.09(+1.52%)
Nov 21, 2002
5.340
5.950
5.340
5.910
1,696,300
+0.57(+10.67%)
Nov 20, 2002
5.080
5.380
4.951
5.340
961,200
+0.27(+5.33%)
Nov 19, 2002
4.770
5.260
4.650
5.070
1,679,100
+0.29(+6.07%)
Nov 18, 2002
4.580
4.780
4.520
4.780
692,000
+0.26(+5.75%)
Nov 15, 2002
4.480
4.600
4.400
4.520
246,400
-0.08(-1.74%)
Nov 14, 2002
4.470
4.610
4.350
4.600
869,300
+0.17(+3.84%)
Nov 13, 2002
4.420
4.530
4.300
4.430
342,200
+0.02(+0.45%)
Nov 12, 2002
4.290
4.490
4.280
4.410
480,300
+0.13(+3.04%)
Nov 11, 2002
4.510
4.590
4.280
4.280
343,500
-0.31(-6.86%)
Nov 08, 2002
4.760
4.780
4.500
4.595
349,600
-0.21(-4.27%)
Nov 07, 2002
4.900
4.990
4.750
4.800
476,300
-0.26(-5.14%)
Nov 06, 2002
4.920
5.060
4.790
5.060
671,900
+0.17(+3.48%)
Nov 05, 2002
4.950
5.100
4.790
4.890
459,500
-0.06(-1.21%)
Nov 04, 2002
4.750
5.000
4.710
4.950
1,304,400
+0.26(+5.52%)
Nov 01, 2002
4.490
4.700
4.450
4.691
463,400
+0.20(+4.48%)
Oct 31, 2002
4.630
4.700
4.480
4.490
381,157
-0.18(-3.85%)
Oct 30, 2002
4.450
4.710
4.380
4.670
497,799
+0.21(+4.71%)
Oct 29, 2002
4.700
4.740
4.330
4.460
716,301
-0.24(-5.11%)
Oct 28, 2002
4.510
4.770
4.501
4.700
1,070,000
+0.20(+4.44%)
Oct 25, 2002
4.570
4.600
4.370
4.500
301,700
-0.11(-2.36%)
Oct 24, 2002
4.600
4.750
4.580
4.609
564,700
+0.02(+0.41%)
Oct 23, 2002
4.280
4.650
4.210
4.590
583,288
+0.31(+7.24%)
Oct 22, 2002
4.490
4.490
4.270
4.280
605,200
-0.24(-5.31%)
Oct 21, 2002
4.500
4.520
4.290
4.520
297,981
+0.04(+0.89%)
Oct 18, 2002
4.311
4.500
4.250
4.480
446,300
+0.19(+4.43%)
Oct 17, 2002
4.070
4.500
4.000
4.290
524,274
+0.42(+10.85%)
Oct 16, 2002
4.090
4.090
3.870
3.870
339,084
-0.28(-6.75%)
Oct 15, 2002
4.110
4.300
4.010
4.150
447,800
+0.22(+5.62%)
Oct 14, 2002
4.080
4.090
3.840
3.929
316,000
-0.19(-4.64%)
Oct 11, 2002
3.950
4.120
3.821
4.120
850,911
+0.35(+9.28%)
Oct 10, 2002
3.700
3.840
3.700
3.770
545,375
-0.07(-1.82%)
Oct 09, 2002
3.880
3.940
3.750
3.840
460,500
-0.05(-1.29%)
Oct 08, 2002
3.750
3.900
3.460
3.890
1,231,300
+0.14(+3.73%)
Oct 07, 2002
4.280
4.290
3.600
3.750
1,264,800
-0.61(-13.99%)
Oct 04, 2002
4.470
4.480
4.320
4.360
320,800
-0.13(-2.90%)
Oct 03, 2002
4.400
4.510
4.260
4.490
585,700
+0.06(+1.35%)
Oct 02, 2002
4.700
4.750
4.380
4.430
978,500
-0.27(-5.74%)
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
.