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, 2010
30.78
30.83
29.82
29.87
2,131,914
-0.91(-2.96%)
Apr 29, 2010
30.75
30.88
30.55
30.78
1,351,189
+0.16(+0.52%)
Apr 28, 2010
31.00
31.02
30.23
30.62
1,596,358
-0.13(-0.42%)
Apr 27, 2010
31.31
31.63
30.66
30.75
2,358,835
-0.79(-2.50%)
Apr 26, 2010
31.48
31.70
31.30
31.54
1,647,801
+0.08(+0.25%)
Apr 23, 2010
30.98
31.47
30.93
31.46
1,432,289
+0.17(+0.54%)
Apr 22, 2010
30.84
31.35
30.30
31.29
1,966,508
+0.19(+0.61%)
Apr 21, 2010
31.10
31.22
30.73
31.10
8,187
+0.07(+0.23%)
Apr 20, 2010
30.85
31.20
30.81
31.03
2,411,313
+0.33(+1.07%)
Apr 19, 2010
30.89
31.22
30.25
30.70
2,440,036
-0.40(-1.29%)
Apr 16, 2010
31.49
31.67
30.93
31.10
3,397,950
-0.57(-1.80%)
Apr 15, 2010
31.95
32.11
31.49
31.67
3,573,498
-0.42(-1.31%)
Apr 14, 2010
32.00
32.19
31.78
32.09
4,067,727
+0.93(+2.98%)
Apr 13, 2010
30.96
31.25
30.82
31.16
2,674,290
+0.35(+1.14%)
Apr 12, 2010
30.77
31.00
30.57
30.81
2,169,531
+0.00(+0.00%)
Apr 09, 2010
30.47
30.84
30.28
30.81
2,243,656
+0.33(+1.08%)
Apr 08, 2010
30.17
30.50
30.00
30.48
3,204,345
+0.14(+0.46%)
Apr 07, 2010
30.28
30.43
30.07
30.34
2,964,363
-0.05(-0.16%)
Apr 06, 2010
30.12
30.72
30.08
30.39
2,581,347
+0.14(+0.46%)
Apr 05, 2010
29.94
30.39
29.94
30.25
3,186,006
+0.31(+1.04%)
Apr 01, 2010
29.38
29.94
29.94
29.94
5,814,900
+0.67(+2.29%)
Mar 31, 2010
28.89
29.45
28.85
29.27
4,173,892
+0.34(+1.18%)
Mar 30, 2010
28.24
29.07
27.90
28.93
6,204,989
+0.77(+2.73%)
Mar 29, 2010
28.50
28.61
28.15
28.16
3,461,490
-0.23(-0.81%)
Mar 26, 2010
28.84
28.99
28.20
28.39
5,293,221
-0.51(-1.76%)
Mar 25, 2010
29.99
30.02
28.45
28.90
13,764,115
-1.80(-5.86%)
Mar 24, 2010
30.29
31.14
30.10
30.70
6,870,104
+0.53(+1.76%)
Mar 23, 2010
30.00
30.38
29.66
30.17
3,801,536
+0.17(+0.57%)
Mar 22, 2010
29.95
30.20
29.87
30.00
3,730,828
+0.03(+0.10%)
Mar 19, 2010
30.20
30.34
29.80
29.97
2,982,607
-0.23(-0.76%)
Mar 18, 2010
30.62
30.69
30.12
30.20
2,701,456
-0.52(-1.69%)
Mar 17, 2010
30.72
30.86
30.49
30.72
1,877,240
+0.11(+0.36%)
Mar 16, 2010
30.73
30.93
30.47
30.61
1,883,760
-0.15(-0.49%)
Mar 15, 2010
30.63
30.78
30.53
30.76
1,421,234
+0.00(+0.00%)
Mar 12, 2010
30.72
30.90
30.57
30.76
1,950,268
+0.14(+0.46%)
Mar 11, 2010
30.36
30.64
30.17
30.62
2,179,772
+0.26(+0.86%)
Mar 10, 2010
30.13
30.42
30.08
30.36
1,413,260
+0.15(+0.50%)
Mar 09, 2010
29.90
30.45
29.76
30.21
1,351,954
+0.20(+0.67%)
Mar 08, 2010
30.15
30.24
29.83
30.01
2,377,991
-0.26(-0.86%)
Mar 05, 2010
30.00
30.72
29.86
30.27
2,864,055
+0.39(+1.31%)
Mar 04, 2010
29.35
30.02
29.28
29.88
2,269,713
+0.53(+1.81%)
Mar 03, 2010
28.87
29.74
28.80
29.35
2,214,760
+0.60(+2.08%)
Mar 02, 2010
28.81
28.97
28.62
28.75
1,261,633
+0.12(+0.42%)
Mar 01, 2010
28.16
28.82
28.01
28.63
1,377,774
+0.58(+2.07%)
Feb 26, 2010
28.11
28.31
27.82
28.05
1,119,007
-0.09(-0.32%)
Feb 25, 2010
27.89
28.21
27.36
28.14
1,717,975
-0.14(-0.50%)
Feb 24, 2010
28.16
28.53
28.01
28.28
1,290,877
+0.29(+1.04%)
Feb 23, 2010
28.99
29.00
27.92
27.99
2,747,081
-1.02(-3.52%)
Feb 22, 2010
29.28
29.28
28.85
29.01
1,553,707
-0.11(-0.38%)
Feb 19, 2010
28.95
29.56
28.93
29.12
1,734,814
-0.06(-0.21%)
Feb 18, 2010
28.79
29.22
28.66
29.18
1,217,366
+0.40(+1.39%)
Feb 17, 2010
28.67
28.85
28.47
28.78
1,483,014
+0.24(+0.84%)
Feb 16, 2010
28.14
28.64
28.11
28.54
1,661,398
+0.68(+2.44%)
Feb 12, 2010
27.84
27.86
27.86
27.86
1,459,100
-0.17(-0.61%)
Feb 11, 2010
27.64
28.10
27.00
28.03
2,094,879
+0.84(+3.09%)
Feb 10, 2010
27.36
27.49
27.00
27.19
1,097,421
-0.22(-0.80%)
Feb 09, 2010
27.50
27.81
27.01
27.41
1,691,699
+0.22(+0.81%)
Feb 08, 2010
27.20
27.74
26.99
27.19
1,461,067
-0.05(-0.18%)
Feb 05, 2010
26.88
27.31
26.51
27.24
1,926,230
+0.24(+0.89%)
Feb 04, 2010
28.07
28.10
26.92
27.00
2,183,540
-1.44(-5.06%)
Feb 03, 2010
28.30
28.75
28.18
28.44
1,140,367
-0.04(-0.14%)
Feb 02, 2010
28.32
28.70
28.15
28.48
2,565,145
+0.68(+2.45%)
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
.