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, 2003
5.780
6.000
5.750
5.890
1,090,800
+0.06(+1.03%)
Feb 27, 2003
6.100
6.100
5.760
5.830
1,500,000
-0.19(-3.16%)
Feb 26, 2003
5.480
6.060
5.460
6.020
2,247,400
+0.48(+8.66%)
Feb 25, 2003
5.250
5.560
5.150
5.540
488,100
+0.23(+4.33%)
Feb 24, 2003
5.500
5.540
5.230
5.310
922,100
-0.19(-3.45%)
Feb 21, 2003
5.480
5.610
5.300
5.500
916,400
+0.01(+0.18%)
Feb 20, 2003
5.430
5.630
5.350
5.490
573,200
+0.06(+1.10%)
Feb 19, 2003
5.480
5.490
5.260
5.430
444,500
-0.06(-1.09%)
Feb 18, 2003
5.150
5.520
5.120
5.490
354,200
+0.34(+6.60%)
Feb 14, 2003
5.180
5.240
5.120
5.150
330,800
+0.00(+0.00%)
Feb 13, 2003
5.140
5.210
5.000
5.150
326,400
+0.05(+0.98%)
Feb 12, 2003
5.150
5.230
5.050
5.100
362,600
-0.05(-0.97%)
Feb 11, 2003
5.060
5.300
5.040
5.150
369,200
+0.09(+1.78%)
Feb 10, 2003
5.160
5.240
4.950
5.060
651,700
-0.05(-0.98%)
Feb 07, 2003
5.390
5.400
5.060
5.110
617,400
-0.27(-5.02%)
Feb 06, 2003
5.560
5.570
5.280
5.380
567,300
-0.14(-2.54%)
Feb 05, 2003
5.570
5.690
5.420
5.520
425,000
-0.06(-1.08%)
Feb 04, 2003
5.500
5.610
5.380
5.580
607,500
+0.08(+1.45%)
Feb 03, 2003
5.170
5.660
5.120
5.500
1,291,000
+0.36(+7.00%)
Jan 31, 2003
5.260
5.300
5.040
5.140
1,265,800
-0.17(-3.20%)
Jan 30, 2003
5.570
5.690
5.240
5.310
524,577
-0.26(-4.67%)
Jan 29, 2003
5.710
5.730
5.470
5.570
510,700
-0.17(-2.94%)
Jan 28, 2003
5.640
5.800
5.510
5.739
948,400
+0.15(+2.67%)
Jan 27, 2003
5.500
5.700
5.400
5.590
1,164,500
-0.04(-0.71%)
Jan 24, 2003
5.930
6.050
5.480
5.630
1,520,500
-0.30(-5.06%)
Jan 23, 2003
6.040
6.140
5.900
5.930
1,756,100
-0.07(-1.17%)
Jan 22, 2003
6.010
6.150
5.950
6.000
2,032,000
-0.05(-0.83%)
Jan 21, 2003
6.020
6.140
6.000
6.050
766,900
+0.03(+0.45%)
Jan 17, 2003
5.970
6.140
5.900
6.023
971,900
-0.05(-0.77%)
Jan 16, 2003
6.220
6.370
6.070
6.070
574,500
-0.21(-3.34%)
Jan 15, 2003
6.370
6.390
6.200
6.280
676,900
-0.10(-1.57%)
Jan 14, 2003
6.350
6.420
6.250
6.380
579,100
-0.01(-0.16%)
Jan 13, 2003
6.420
6.590
6.180
6.390
994,700
+0.04(+0.63%)
Jan 10, 2003
6.140
6.400
6.000
6.350
1,677,100
+0.18(+2.92%)
Jan 09, 2003
6.060
6.250
6.000
6.170
1,961,600
+0.15(+2.49%)
Jan 08, 2003
6.030
6.140
6.000
6.020
763,400
+0.00(+0.00%)
Jan 07, 2003
6.200
6.250
5.960
6.020
1,733,000
-0.13(-2.11%)
Jan 06, 2003
6.040
6.240
6.040
6.150
1,006,600
+0.05(+0.82%)
Jan 03, 2003
6.000
6.160
5.950
6.100
577,300
+0.10(+1.67%)
Jan 02, 2003
5.980
6.030
5.900
6.000
867,200
+0.09(+1.52%)
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%)
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
.