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 (%)
Feb 28, 2007
22.81
22.95
22.36
22.45
2,008,400
-0.40(-1.75%)
Feb 27, 2007
23.49
23.72
22.50
22.85
2,066,700
-0.94(-3.95%)
Feb 26, 2007
24.07
24.50
23.75
23.79
2,574,402
+0.19(+0.81%)
Feb 23, 2007
23.67
24.29
23.00
23.60
1,704,700
-0.05(-0.21%)
Feb 22, 2007
23.76
24.13
23.59
23.65
1,280,300
-0.30(-1.25%)
Feb 21, 2007
24.27
24.48
23.92
23.95
1,169,700
-0.44(-1.80%)
Feb 20, 2007
24.00
24.71
23.96
24.39
1,598,200
+0.39(+1.63%)
Feb 16, 2007
23.67
24.00
23.55
24.00
1,889,300
+0.19(+0.80%)
Feb 15, 2007
24.24
24.54
23.77
23.81
2,686,600
-0.42(-1.73%)
Feb 14, 2007
24.29
25.00
24.02
24.23
2,702,385
-0.04(-0.16%)
Feb 13, 2007
25.00
25.15
24.16
24.27
3,107,229
-0.31(-1.26%)
Feb 12, 2007
24.00
24.75
23.84
24.58
3,689,145
+0.58(+2.42%)
Feb 09, 2007
24.19
24.34
23.74
24.00
3,942,300
-0.10(-0.41%)
Feb 08, 2007
23.24
24.22
23.13
24.10
2,669,200
+0.75(+3.21%)
Feb 07, 2007
22.84
23.73
22.70
23.35
3,449,200
+0.52(+2.28%)
Feb 06, 2007
22.98
22.98
22.48
22.83
2,660,600
+0.29(+1.29%)
Feb 05, 2007
22.78
22.87
22.53
22.54
2,495,500
-0.14(-0.62%)
Feb 02, 2007
22.79
22.95
22.49
22.68
2,071,800
-0.12(-0.53%)
Feb 01, 2007
22.89
22.89
22.57
22.80
1,851,500
+0.07(+0.31%)
Jan 31, 2007
22.22
22.75
22.05
22.73
2,327,700
+0.01(+0.04%)
Jan 30, 2007
22.14
22.80
22.14
22.72
2,432,900
+0.52(+2.34%)
Jan 29, 2007
22.34
22.53
21.93
22.20
1,662,500
-0.04(-0.18%)
Jan 26, 2007
22.30
22.39
22.00
22.24
1,413,800
-0.01(-0.04%)
Jan 25, 2007
22.00
22.27
21.96
22.25
2,052,900
+0.20(+0.91%)
Jan 24, 2007
21.74
22.19
21.74
22.05
1,299,200
+0.32(+1.47%)
Jan 23, 2007
21.80
21.94
21.54
21.73
2,549,300
-0.06(-0.28%)
Jan 22, 2007
21.69
22.00
21.58
21.79
3,007,800
+0.10(+0.46%)
Jan 19, 2007
21.46
21.81
21.30
21.69
3,929,100
+0.73(+3.48%)
Jan 18, 2007
22.48
22.48
20.71
20.96
5,134,500
-1.52(-6.76%)
Jan 17, 2007
22.36
22.59
22.22
22.48
1,841,000
+0.30(+1.35%)
Jan 16, 2007
21.96
22.44
21.95
22.18
1,257,800
+0.02(+0.09%)
Jan 12, 2007
22.45
22.45
21.88
22.16
2,048,900
-0.21(-0.94%)
Jan 11, 2007
22.00
22.65
22.00
22.37
2,963,700
+0.26(+1.18%)
Jan 10, 2007
22.02
22.34
21.96
22.11
2,058,000
+0.00(+0.00%)
Jan 09, 2007
22.09
22.39
21.90
22.11
2,806,100
-0.23(-1.03%)
Jan 08, 2007
22.23
22.59
22.00
22.34
2,694,800
+0.10(+0.45%)
Jan 05, 2007
22.37
22.50
22.10
22.24
2,014,900
-0.43(-1.90%)
Jan 04, 2007
22.88
22.88
21.61
22.67
2,916,300
+0.50(+2.26%)
Jan 03, 2007
22.91
23.10
21.76
22.17
3,729,400
-0.83(-3.61%)
Dec 29, 2006
23.00
23.05
22.80
23.00
2,196,100
+0.04(+0.17%)
Dec 28, 2006
22.45
23.15
22.44
22.96
3,057,700
+0.26(+1.15%)
Dec 27, 2006
22.45
22.85
22.31
22.70
4,346,800
-0.09(-0.39%)
Dec 26, 2006
22.46
23.20
22.29
22.79
5,668,400
+0.33(+1.47%)
Dec 22, 2006
20.75
22.50
20.37
22.46
20,184,100
+4.50(+25.06%)
Dec 21, 2006
18.75
18.85
17.96
17.96
4,416,500
-0.78(-4.16%)
Dec 20, 2006
18.37
19.00
18.27
18.74
3,572,200
+0.37(+2.01%)
Dec 19, 2006
17.95
18.49
17.82
18.37
3,118,100
+0.43(+2.40%)
Dec 18, 2006
17.25
18.00
17.25
17.94
6,435,000
+0.32(+1.82%)
Dec 15, 2006
17.30
17.62
17.01
17.62
3,762,100
+0.32(+1.85%)
Dec 14, 2006
16.75
17.37
16.60
17.30
3,347,100
+0.72(+4.34%)
Dec 13, 2006
16.35
16.69
16.00
16.58
3,172,800
+0.14(+0.85%)
Dec 12, 2006
16.12
16.55
15.53
16.44
2,959,200
+0.22(+1.36%)
Dec 11, 2006
16.53
16.53
16.11
16.22
11,379,754
-0.29(-1.76%)
Dec 08, 2006
16.40
16.81
16.20
16.51
3,578,049
+0.05(+0.30%)
Dec 07, 2006
16.78
16.93
16.37
16.46
5,778,877
-0.36(-2.14%)
Dec 06, 2006
16.90
17.00
16.74
16.82
3,129,707
-0.22(-1.29%)
Dec 05, 2006
17.18
17.24
16.95
17.04
3,211,131
-0.09(-0.53%)
Dec 04, 2006
17.25
17.45
17.07
17.13
3,644,528
-0.05(-0.29%)
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
.