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 30, 2007
21.74
21.94
21.11
21.14
1,484,660
-0.66(-3.03%)
Apr 27, 2007
21.77
21.93
21.55
21.80
1,232,100
-0.08(-0.37%)
Apr 26, 2007
22.02
22.12
21.70
21.88
1,336,100
-0.26(-1.17%)
Apr 25, 2007
21.86
22.16
21.79
22.14
1,272,250
+0.29(+1.33%)
Apr 24, 2007
22.10
22.22
21.67
21.85
2,003,300
-0.35(-1.58%)
Apr 23, 2007
22.23
22.35
22.08
22.20
1,255,485
+0.03(+0.14%)
Apr 20, 2007
22.28
22.36
22.01
22.17
1,373,400
+0.00(+0.00%)
Apr 19, 2007
23.00
23.00
22.10
22.17
2,059,700
-0.53(-2.33%)
Apr 18, 2007
22.65
22.93
22.43
22.70
1,550,282
+0.04(+0.18%)
Apr 17, 2007
22.32
22.68
22.27
22.66
1,819,800
+0.47(+2.12%)
Apr 16, 2007
22.34
22.34
22.05
22.19
2,635,120
-0.16(-0.72%)
Apr 13, 2007
22.50
22.50
22.02
22.35
1,989,700
-0.05(-0.22%)
Apr 12, 2007
21.40
22.43
21.38
22.40
3,430,800
+0.94(+4.38%)
Apr 11, 2007
21.70
21.91
21.34
21.46
1,479,400
-0.24(-1.11%)
Apr 10, 2007
21.88
21.89
21.35
21.70
3,337,852
-0.17(-0.78%)
Apr 09, 2007
22.10
22.12
21.60
21.87
2,051,300
-0.13(-0.59%)
Apr 05, 2007
22.10
22.14
21.95
22.00
1,221,500
-0.15(-0.68%)
Apr 04, 2007
22.03
22.45
22.01
22.15
1,687,300
+0.03(+0.14%)
Apr 03, 2007
22.33
22.50
22.04
22.12
2,653,300
-0.19(-0.85%)
Apr 02, 2007
22.93
22.93
22.31
22.31
2,149,900
-0.62(-2.70%)
Mar 30, 2007
23.90
24.05
22.08
22.93
7,234,000
-0.21(-0.91%)
Mar 29, 2007
23.70
23.70
22.75
23.14
3,116,496
-0.38(-1.62%)
Mar 28, 2007
23.63
23.63
23.14
23.52
1,723,200
-0.18(-0.76%)
Mar 27, 2007
23.97
23.97
23.66
23.70
2,301,200
-0.08(-0.34%)
Mar 26, 2007
24.22
24.37
23.74
23.78
1,701,200
-0.46(-1.90%)
Mar 23, 2007
24.16
24.41
23.92
24.24
1,279,999
+0.09(+0.37%)
Mar 22, 2007
23.77
24.48
23.64
24.15
1,944,400
+0.32(+1.34%)
Mar 21, 2007
23.10
24.08
22.89
23.83
2,536,800
+0.85(+3.70%)
Mar 20, 2007
22.91
23.10
22.56
22.98
1,470,000
+0.07(+0.31%)
Mar 19, 2007
22.67
23.04
22.53
22.91
1,056,200
+0.27(+1.19%)
Mar 16, 2007
22.52
22.82
22.51
22.64
1,090,700
+0.12(+0.53%)
Mar 15, 2007
22.40
22.83
22.27
22.52
2,115,300
+0.00(+0.00%)
Mar 14, 2007
22.70
22.88
22.37
22.52
2,008,900
-0.19(-0.84%)
Mar 13, 2007
22.94
22.92
21.99
22.71
1,157,200
-0.23(-1.00%)
Mar 12, 2007
22.99
23.15
22.60
22.94
1,217,800
+0.27(+1.19%)
Mar 09, 2007
22.32
22.77
22.25
22.67
1,614,100
+0.37(+1.66%)
Mar 08, 2007
21.87
22.50
21.87
22.30
1,833,600
+0.60(+2.76%)
Mar 07, 2007
22.23
22.35
21.55
21.70
2,776,500
-0.42(-1.90%)
Mar 06, 2007
22.15
22.36
21.71
22.12
1,713,000
+0.41(+1.89%)
Mar 05, 2007
21.25
21.90
21.22
21.71
1,824,700
-0.30(-1.36%)
Mar 02, 2007
22.52
22.72
21.87
22.01
1,534,400
-0.70(-3.08%)
Mar 01, 2007
21.89
22.79
21.30
22.71
1,567,654
+0.26(+1.16%)
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%)
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
.