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 (%)
Apr 28, 2006
29.78
30.14
29.23
29.39
1,583,400
-0.46(-1.54%)
Apr 27, 2006
30.20
30.39
29.76
29.85
2,141,497
-0.40(-1.32%)
Apr 26, 2006
30.32
30.46
29.88
30.25
2,174,387
-0.17(-0.56%)
Apr 25, 2006
29.97
31.00
29.80
30.42
4,380,586
+0.70(+2.36%)
Apr 24, 2006
29.21
29.99
28.85
29.72
2,537,872
+0.46(+1.57%)
Apr 21, 2006
30.09
30.30
29.12
29.26
2,497,894
-0.90(-2.98%)
Apr 20, 2006
29.76
30.30
29.63
30.16
3,265,429
+0.43(+1.45%)
Apr 19, 2006
28.60
29.85
28.60
29.73
3,934,852
+0.92(+3.19%)
Apr 18, 2006
28.32
28.87
27.92
28.81
5,706,033
+0.30(+1.05%)
Apr 17, 2006
28.82
29.10
28.16
28.51
7,398,179
-2.04(-6.68%)
Apr 13, 2006
29.55
31.03
29.35
30.55
3,384,251
+0.87(+2.93%)
Apr 12, 2006
29.74
29.75
29.28
29.68
1,685,845
-0.06(-0.20%)
Apr 11, 2006
29.78
30.98
29.35
29.74
7,136,573
-0.11(-0.37%)
Apr 10, 2006
27.33
30.35
27.29
29.85
11,333,814
+2.42(+8.82%)
Apr 07, 2006
27.95
28.02
27.25
27.43
2,627,359
-0.53(-1.90%)
Apr 06, 2006
28.03
28.15
27.77
27.96
1,912,411
-0.19(-0.67%)
Apr 05, 2006
27.39
28.20
27.31
28.15
3,734,652
+0.75(+2.74%)
Apr 04, 2006
27.93
28.10
27.21
27.40
3,229,466
-0.51(-1.83%)
Apr 03, 2006
27.98
28.10
27.80
27.91
2,595,054
-0.07(-0.25%)
Mar 31, 2006
27.68
28.10
27.55
27.98
2,726,310
+0.22(+0.79%)
Mar 30, 2006
28.05
28.18
27.60
27.76
3,869,071
-0.43(-1.53%)
Mar 29, 2006
27.95
28.27
27.53
28.19
11,272,522
-0.62(-2.15%)
Mar 28, 2006
28.88
29.48
28.71
28.81
5,689,240
+0.01(+0.03%)
Mar 27, 2006
28.50
29.05
28.50
28.80
2,234,787
+0.21(+0.73%)
Mar 24, 2006
29.42
29.45
28.50
28.59
2,982,047
-0.73(-2.49%)
Mar 23, 2006
29.10
29.65
28.58
29.32
2,158,100
+0.21(+0.72%)
Mar 22, 2006
28.41
29.26
28.30
29.11
3,418,400
+0.58(+2.03%)
Mar 21, 2006
29.55
29.60
28.33
28.53
2,920,641
-0.97(-3.29%)
Mar 20, 2006
29.65
29.77
29.36
29.50
3,207,458
+0.19(+0.65%)
Mar 17, 2006
29.00
29.31
28.53
29.31
3,465,278
+0.82(+2.88%)
Mar 16, 2006
27.85
28.97
27.71
28.49
3,647,025
+0.79(+2.85%)
Mar 15, 2006
27.44
27.82
27.25
27.70
2,375,266
+0.36(+1.32%)
Mar 14, 2006
27.43
27.46
26.95
27.34
2,087,492
-0.12(-0.44%)
Mar 13, 2006
27.26
27.78
27.26
27.46
1,078,934
+0.13(+0.48%)
Mar 10, 2006
26.88
27.56
26.48
27.33
2,344,268
+0.13(+0.48%)
Mar 09, 2006
28.08
28.49
27.19
27.20
2,018,245
-0.77(-2.75%)
Mar 08, 2006
27.36
28.21
27.35
27.97
2,189,341
+0.40(+1.45%)
Mar 07, 2006
28.30
28.34
27.20
27.57
1,729,386
-0.78(-2.75%)
Mar 06, 2006
29.00
29.07
28.20
28.35
1,573,963
-0.66(-2.28%)
Mar 03, 2006
28.00
29.28
28.00
29.01
3,339,778
+0.76(+2.69%)
Mar 02, 2006
28.37
28.99
27.89
28.25
3,523,154
+0.11(+0.39%)
Mar 01, 2006
26.95
28.36
26.92
28.14
4,787,735
+1.27(+4.73%)
Feb 28, 2006
26.45
26.95
26.20
26.87
2,252,411
+0.42(+1.59%)
Feb 27, 2006
26.41
26.91
26.15
26.45
2,284,711
+0.02(+0.08%)
Feb 24, 2006
26.50
26.75
26.20
26.43
1,776,943
-0.07(-0.26%)
Feb 23, 2006
25.25
26.82
25.25
26.50
4,528,097
+1.18(+4.66%)
Feb 22, 2006
25.00
25.35
24.78
25.32
3,242,361
+0.27(+1.08%)
Feb 21, 2006
25.00
25.24
24.85
25.05
2,389,003
-0.04(-0.16%)
Feb 17, 2006
25.42
25.50
24.92
25.09
3,716,165
-0.46(-1.80%)
Feb 16, 2006
25.88
25.97
25.25
25.55
4,756,000
-0.44(-1.69%)
Feb 15, 2006
26.23
26.28
25.80
25.99
2,729,662
-0.31(-1.18%)
Feb 14, 2006
26.57
27.09
26.25
26.30
3,206,192
-0.25(-0.94%)
Feb 13, 2006
26.15
26.73
26.06
26.55
2,762,621
+0.05(+0.19%)
Feb 10, 2006
26.90
26.94
26.06
26.50
2,973,573
-0.39(-1.45%)
Feb 09, 2006
27.43
27.70
26.74
26.89
3,981,015
-0.47(-1.72%)
Feb 08, 2006
27.13
27.50
26.65
27.36
2,688,216
+0.32(+1.18%)
Feb 07, 2006
28.10
28.13
26.52
27.04
5,193,401
-1.16(-4.11%)
Feb 06, 2006
28.54
28.68
28.13
28.20
2,714,655
-0.12(-0.42%)
Feb 03, 2006
28.03
28.64
27.49
28.32
3,044,511
+0.24(+0.85%)
Feb 02, 2006
29.21
29.48
28.00
28.08
3,914,689
-1.14(-3.90%)
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
.