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, 2004
13.36
13.48
13.30
13.35
2,482,600
-0.06(-0.45%)
Dec 30, 2004
13.29
13.46
13.25
13.41
4,579,800
+0.10(+0.75%)
Dec 29, 2004
13.14
13.35
13.05
13.31
7,981,400
+0.15(+1.14%)
Dec 28, 2004
12.78
13.16
12.55
13.16
9,210,000
+0.51(+4.03%)
Dec 27, 2004
13.31
13.35
12.61
12.65
10,758,900
-0.38(-2.92%)
Dec 23, 2004
13.86
13.94
13.00
13.03
34,263,800
-2.04(-13.54%)
Dec 22, 2004
15.29
15.50
15.05
15.07
6,357,400
-0.06(-0.40%)
Dec 21, 2004
14.88
15.34
14.88
15.13
3,770,000
+0.28(+1.89%)
Dec 20, 2004
15.47
15.75
14.80
14.85
7,062,100
-0.69(-4.44%)
Dec 17, 2004
15.59
15.86
15.41
15.54
2,925,800
-0.11(-0.70%)
Dec 16, 2004
16.11
16.15
15.54
15.65
3,439,800
-0.36(-2.25%)
Dec 15, 2004
16.15
16.50
15.94
16.01
7,207,500
+0.19(+1.20%)
Dec 14, 2004
16.00
16.12
15.75
15.82
3,015,100
-0.14(-0.88%)
Dec 13, 2004
16.16
16.16
15.88
15.96
2,904,100
+0.11(+0.69%)
Dec 10, 2004
15.83
16.20
15.74
15.85
3,619,400
+0.09(+0.57%)
Dec 09, 2004
15.52
15.98
15.31
15.76
5,146,100
+0.06(+0.38%)
Dec 08, 2004
16.40
16.49
15.40
15.70
7,358,200
-0.33(-2.06%)
Dec 07, 2004
16.48
16.65
15.95
16.03
10,978,900
+0.02(+0.12%)
Dec 06, 2004
15.57
16.48
15.20
16.01
13,029,200
+0.82(+5.40%)
Dec 03, 2004
15.25
15.25
14.82
15.19
5,250,900
+0.27(+1.81%)
Dec 02, 2004
15.08
15.90
14.75
14.92
10,949,000
-0.08(-0.53%)
Dec 01, 2004
14.81
15.09
14.55
15.00
11,060,900
+0.52(+3.59%)
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%)
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
.