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, 2009
18.02
18.05
17.06
17.27
2,938,191
-0.50(-2.81%)
Apr 29, 2009
17.47
17.88
17.39
17.77
1,876,299
+0.42(+2.42%)
Apr 28, 2009
17.60
17.75
17.26
17.35
1,834,293
-0.55(-3.07%)
Apr 27, 2009
17.98
18.25
17.71
17.90
2,055,403
-0.26(-1.43%)
Apr 24, 2009
18.14
18.33
17.73
18.16
2,918,776
+0.20(+1.11%)
Apr 23, 2009
18.40
18.71
17.55
17.96
3,335,567
-0.41(-2.23%)
Apr 22, 2009
17.38
18.90
17.06
18.37
5,092,751
+0.80(+4.55%)
Apr 21, 2009
17.22
17.58
17.11
17.57
1,714,099
+0.24(+1.38%)
Apr 20, 2009
17.88
17.91
17.17
17.33
2,413,089
-0.99(-5.40%)
Apr 17, 2009
18.19
18.48
18.06
18.32
1,251,855
+0.04(+0.22%)
Apr 16, 2009
17.85
18.45
17.85
18.28
2,470,033
+0.46(+2.58%)
Apr 15, 2009
18.20
18.30
17.54
17.82
1,968,134
-0.40(-2.20%)
Apr 14, 2009
18.69
18.80
18.13
18.22
1,579,988
-0.60(-3.19%)
Apr 13, 2009
18.99
19.16
18.35
18.82
1,605,337
-0.18(-0.95%)
Apr 09, 2009
18.78
19.02
18.42
19.00
1,817,143
+0.50(+2.70%)
Apr 08, 2009
18.15
18.60
17.99
18.50
1,538,489
+0.38(+2.10%)
Apr 07, 2009
17.93
18.40
17.81
18.12
1,836,449
-0.29(-1.58%)
Apr 06, 2009
18.47
18.55
17.78
18.41
3,230,288
-0.21(-1.13%)
Apr 03, 2009
17.80
18.78
17.80
18.62
2,922,849
+0.74(+4.14%)
Apr 02, 2009
17.93
18.20
17.78
17.88
4,887,170
+0.20(+1.13%)
Apr 01, 2009
17.76
18.07
17.44
17.68
5,338,977
-0.16(-0.90%)
Mar 31, 2009
17.98
18.43
17.55
17.84
4,749,685
+0.03(+0.17%)
Mar 30, 2009
16.90
17.83
16.47
17.81
4,471,319
+0.21(+1.19%)
Mar 26, 2009
16.73
17.80
16.40
17.60
10,205,923
+2.60(+17.33%)
Mar 25, 2009
15.31
15.69
14.44
15.00
5,394,960
-0.27(-1.77%)
Mar 24, 2009
16.25
16.25
15.14
15.27
5,127,499
-1.10(-6.72%)
Mar 23, 2009
16.00
16.46
15.85
16.37
9,783,117
+1.48(+9.94%)
Mar 20, 2009
15.51
15.65
14.89
14.89
1,372,908
-0.76(-4.86%)
Mar 19, 2009
15.88
15.99
15.59
15.65
1,115,228
-0.11(-0.70%)
Mar 18, 2009
15.63
15.99
15.28
15.76
2,743,946
+0.12(+0.77%)
Mar 17, 2009
14.85
15.64
14.76
15.64
1,434,216
+0.85(+5.75%)
Mar 16, 2009
15.12
15.38
14.74
14.79
1,583,138
-0.28(-1.86%)
Mar 13, 2009
15.34
15.48
14.85
15.07
0
-0.14(-0.92%)
Mar 12, 2009
14.76
15.57
14.61
15.21
2,397,343
+0.29(+1.94%)
Mar 11, 2009
14.35
15.10
14.27
14.92
2,158,747
+0.63(+4.41%)
Mar 10, 2009
13.34
14.31
13.29
14.29
2,173,092
+1.09(+8.26%)
Mar 09, 2009
13.28
13.76
13.10
13.20
1,551,503
-0.23(-1.71%)
Mar 06, 2009
13.75
13.98
12.98
13.43
0
-0.34(-2.47%)
Mar 05, 2009
14.24
14.45
13.76
13.77
1,956,182
-0.65(-4.51%)
Mar 04, 2009
13.92
14.63
13.81
14.42
2,795,274
+0.89(+6.58%)
Mar 02, 2009
13.50
13.84
13.29
13.53
2,890,797
-0.16(-1.17%)
Feb 27, 2009
13.77
14.18
13.35
13.69
0
-0.26(-1.86%)
Feb 26, 2009
14.44
14.50
13.92
13.95
2,383,002
-0.24(-1.69%)
Feb 25, 2009
14.66
14.66
13.98
14.19
2,600,240
-0.35(-2.41%)
Feb 24, 2009
13.97
14.69
13.70
14.54
2,454,955
+0.59(+4.23%)
Feb 23, 2009
14.31
14.54
13.89
13.95
2,079,123
-0.38(-2.65%)
Feb 20, 2009
13.90
14.41
13.72
14.33
3,313,720
+0.25(+1.78%)
Feb 19, 2009
14.41
14.41
13.97
14.08
2,309,543
+0.04(+0.28%)
Feb 18, 2009
14.41
14.57
13.99
14.04
2,232,367
-0.38(-2.64%)
Feb 17, 2009
15.05
15.05
14.36
14.42
1,999,065
-0.87(-5.69%)
Feb 13, 2009
15.47
15.74
15.23
15.29
1,513,307
-0.18(-1.16%)
Feb 12, 2009
15.36
15.55
14.69
15.47
2,269,237
+0.16(+1.05%)
Feb 11, 2009
16.10
16.10
15.28
15.31
2,889,962
-0.49(-3.10%)
Feb 10, 2009
15.60
16.25
15.59
15.80
2,741,047
-0.10(-0.63%)
Feb 09, 2009
16.04
16.45
15.83
15.90
2,574,911
-0.29(-1.79%)
Feb 06, 2009
15.62
16.30
15.49
16.19
1,876,835
+0.53(+3.38%)
Feb 05, 2009
15.21
15.84
15.10
15.66
1,959,420
+0.32(+2.09%)
Feb 04, 2009
15.32
15.65
15.20
15.34
3,239,205
-0.03(-0.20%)
Feb 03, 2009
14.87
15.42
14.63
15.37
3,683,771
+0.50(+3.36%)
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
.