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 30, 2005
27.64
27.85
27.22
27.26
2,572,901
-0.63(-2.26%)
Dec 29, 2005
28.25
28.48
27.78
27.89
2,069,607
-0.33(-1.17%)
Dec 28, 2005
28.18
28.65
28.01
28.22
3,825,300
+0.03(+0.11%)
Dec 27, 2005
28.00
28.28
27.84
28.19
4,079,200
+0.21(+0.75%)
Dec 23, 2005
28.28
28.29
27.68
27.98
4,118,889
+0.18(+0.65%)
Dec 22, 2005
27.38
28.10
26.77
27.80
12,950,472
+1.24(+4.67%)
Dec 21, 2005
25.73
26.60
25.50
26.56
7,825,871
+0.83(+3.23%)
Dec 20, 2005
26.34
26.50
25.66
25.73
3,706,981
-0.30(-1.15%)
Dec 19, 2005
26.20
26.25
25.75
26.03
4,253,332
-0.27(-1.03%)
Dec 16, 2005
26.19
26.32
25.80
26.30
9,177,559
+0.22(+0.84%)
Dec 15, 2005
25.87
26.20
25.43
26.08
3,272,441
+0.31(+1.20%)
Dec 14, 2005
24.85
25.98
24.85
25.77
7,076,400
+1.43(+5.88%)
Dec 13, 2005
24.21
24.56
24.04
24.34
2,035,766
+0.01(+0.04%)
Dec 12, 2005
25.00
25.01
24.23
24.33
2,881,958
-0.36(-1.46%)
Dec 09, 2005
25.22
25.59
24.68
24.69
2,471,948
-0.61(-2.41%)
Dec 08, 2005
25.40
25.42
24.85
25.30
1,859,262
-0.12(-0.47%)
Dec 07, 2005
25.96
25.96
25.29
25.42
2,414,412
-0.29(-1.13%)
Dec 06, 2005
25.27
25.73
25.20
25.71
3,423,861
+0.76(+3.05%)
Dec 05, 2005
25.11
25.16
24.84
24.95
2,416,242
-0.21(-0.83%)
Dec 02, 2005
24.39
25.66
24.30
25.16
4,236,513
+0.85(+3.50%)
Dec 01, 2005
23.75
24.54
23.74
24.31
3,090,856
+0.74(+3.14%)
Nov 30, 2005
23.06
23.57
22.81
23.57
1,550,145
+0.62(+2.70%)
Nov 29, 2005
23.15
23.41
22.85
22.95
2,123,977
-0.20(-0.86%)
Nov 28, 2005
23.79
23.79
23.10
23.15
1,008,079
-0.58(-2.44%)
Nov 25, 2005
23.75
23.80
23.51
23.73
407,481
-0.05(-0.21%)
Nov 23, 2005
23.50
24.04
23.40
23.78
1,394,288
+0.28(+1.19%)
Nov 22, 2005
23.30
23.77
23.30
23.50
2,043,157
-0.04(-0.17%)
Nov 21, 2005
22.85
23.54
22.55
23.54
1,764,459
+0.60(+2.62%)
Nov 18, 2005
23.08
23.25
22.78
22.94
1,727,229
-0.10(-0.43%)
Nov 17, 2005
22.25
23.12
22.12
23.04
4,047,112
+0.51(+2.26%)
Nov 16, 2005
22.79
22.87
22.41
22.53
2,842,940
-0.46(-2.00%)
Nov 15, 2005
23.18
23.20
22.35
22.99
6,151,323
-1.37(-5.62%)
Nov 14, 2005
24.46
24.65
24.27
24.36
1,407,675
-0.13(-0.53%)
Nov 11, 2005
24.35
24.61
24.23
24.49
1,368,219
+0.28(+1.16%)
Nov 10, 2005
23.86
24.30
23.85
24.21
1,656,906
+0.19(+0.79%)
Nov 09, 2005
23.71
24.44
23.44
24.02
3,704,506
+0.19(+0.80%)
Nov 08, 2005
24.65
24.68
23.77
23.83
3,600,104
-0.93(-3.76%)
Nov 07, 2005
24.95
25.00
24.54
24.76
1,577,203
+0.09(+0.36%)
Nov 04, 2005
24.20
24.90
24.10
24.67
2,881,345
+0.02(+0.08%)
Nov 03, 2005
24.06
24.70
24.00
24.65
3,762,996
+0.64(+2.67%)
Nov 02, 2005
23.92
24.09
23.62
24.01
3,927,616
+0.13(+0.54%)
Nov 01, 2005
23.05
24.17
23.03
23.88
5,152,063
+0.66(+2.84%)
Oct 31, 2005
22.18
23.53
22.09
23.22
6,496,875
+1.07(+4.83%)
Oct 28, 2005
21.67
22.15
21.64
22.15
3,042,289
+0.66(+3.07%)
Oct 27, 2005
21.85
21.94
21.40
21.49
1,731,503
-0.59(-2.67%)
Oct 26, 2005
22.02
22.20
21.88
22.08
2,859,729
+0.08(+0.36%)
Oct 25, 2005
21.88
22.29
21.75
22.00
3,297,635
+0.13(+0.59%)
Oct 24, 2005
21.56
21.92
21.34
21.87
3,385,511
+0.37(+1.72%)
Oct 21, 2005
21.40
21.75
21.23
21.50
2,293,369
+0.16(+0.75%)
Oct 20, 2005
21.73
22.00
20.92
21.34
4,622,815
-0.36(-1.66%)
Oct 19, 2005
20.92
21.76
20.78
21.70
3,570,388
+0.40(+1.88%)
Oct 18, 2005
20.89
21.57
20.75
21.30
4,541,368
+0.36(+1.72%)
Oct 17, 2005
20.66
21.24
20.53
20.94
3,278,980
+0.20(+0.96%)
Oct 14, 2005
20.50
20.75
20.37
20.74
2,888,220
+0.38(+1.87%)
Oct 13, 2005
19.96
20.47
19.85
20.36
2,543,697
+0.31(+1.55%)
Oct 12, 2005
19.77
20.28
19.59
20.05
4,258,485
+0.18(+0.91%)
Oct 11, 2005
21.00
21.13
19.68
19.87
5,687,187
-1.02(-4.88%)
Oct 10, 2005
20.70
21.20
20.62
20.89
5,170,153
+0.26(+1.26%)
Oct 07, 2005
20.35
20.89
20.12
20.63
4,245,230
+0.33(+1.63%)
Oct 06, 2005
20.49
20.98
20.29
20.30
6,813,290
-0.18(-0.88%)
Oct 05, 2005
20.50
20.79
20.30
20.48
3,134,675
-0.05(-0.24%)
Oct 04, 2005
20.48
20.99
20.45
20.53
3,473,646
-0.06(-0.30%)
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
.