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 (%)
May 31, 2002
4.770
4.820
4.660
4.810
465,600
+0.30(+6.65%)
May 28, 2002
4.580
4.600
4.400
4.510
379,200
-0.08(-1.74%)
May 27, 2002
4.550
4.640
4.500
4.590
596,900
+0.00(+0.00%)
May 24, 2002
4.550
4.640
4.500
4.590
596,900
-0.04(-0.80%)
May 23, 2002
4.900
4.960
4.520
4.627
767,000
-0.32(-6.53%)
May 22, 2002
4.850
5.090
4.600
4.950
1,035,200
-0.07(-1.39%)
May 21, 2002
5.000
5.050
4.810
5.020
428,500
+0.09(+1.83%)
May 20, 2002
5.120
5.130
4.800
4.930
345,300
-0.19(-3.71%)
May 17, 2002
5.210
5.220
5.070
5.120
509,500
+0.05(+0.99%)
May 16, 2002
5.130
5.200
5.010
5.070
491,600
-0.06(-1.17%)
May 15, 2002
5.280
5.320
5.100
5.130
371,700
-0.18(-3.39%)
May 14, 2002
5.510
5.600
5.300
5.310
1,735,800
-0.04(-0.75%)
May 13, 2002
4.900
5.450
4.900
5.350
1,571,600
+0.32(+6.36%)
May 10, 2002
4.870
5.100
4.800
5.030
1,803,200
+0.12(+2.44%)
May 09, 2002
5.000
5.010
4.830
4.910
286,900
-0.17(-3.35%)
May 08, 2002
4.600
5.080
4.600
5.080
518,300
+0.53(+11.65%)
May 07, 2002
4.690
4.750
4.380
4.550
540,700
-0.15(-3.19%)
May 06, 2002
5.190
5.290
4.650
4.700
462,500
-0.46(-8.91%)
May 03, 2002
5.000
5.160
4.800
5.160
813,600
+0.16(+3.20%)
May 02, 2002
4.670
5.090
4.580
5.000
784,600
+0.28(+5.93%)
May 01, 2002
4.600
4.789
4.400
4.720
656,700
+0.13(+2.83%)
Apr 30, 2002
4.480
4.640
4.400
4.590
678,800
-0.01(-0.22%)
Apr 29, 2002
4.610
4.820
4.510
4.600
778,700
-0.02(-0.43%)
Apr 26, 2002
4.640
4.750
4.500
4.620
1,066,900
-0.09(-1.91%)
Apr 25, 2002
4.940
5.000
4.500
4.710
543,900
-0.28(-5.61%)
Apr 24, 2002
4.610
5.000
4.600
4.990
422,600
+0.39(+8.48%)
Apr 23, 2002
4.700
4.850
4.500
4.600
672,900
-0.30(-6.12%)
Apr 22, 2002
5.110
5.166
4.750
4.900
714,100
-0.28(-5.41%)
Apr 19, 2002
5.330
5.390
5.160
5.180
205,700
-0.16(-3.00%)
Apr 18, 2002
5.440
5.450
5.270
5.340
380,200
-0.09(-1.66%)
Apr 17, 2002
5.450
5.460
5.252
5.430
386,200
+0.15(+2.84%)
Apr 16, 2002
5.100
5.450
5.090
5.280
577,600
+0.16(+3.13%)
Apr 15, 2002
5.060
5.140
5.010
5.120
345,300
+0.02(+0.39%)
Apr 12, 2002
5.240
5.250
5.000
5.100
403,400
-0.05(-0.97%)
Apr 11, 2002
5.090
5.160
4.960
5.150
731,900
-0.03(-0.58%)
Apr 10, 2002
5.280
5.320
5.000
5.180
314,600
-0.04(-0.77%)
Apr 09, 2002
5.300
5.400
5.100
5.220
617,800
-0.02(-0.38%)
Apr 08, 2002
5.010
5.290
4.690
5.240
694,600
+0.23(+4.59%)
Apr 05, 2002
5.160
5.180
5.010
5.010
742,200
-0.14(-2.72%)
Apr 04, 2002
5.010
5.200
4.920
5.150
1,437,700
+0.05(+0.98%)
Apr 03, 2002
5.540
5.560
5.080
5.100
1,497,700
-0.44(-7.94%)
Apr 02, 2002
5.730
5.780
5.500
5.540
1,152,000
-0.26(-4.48%)
Apr 01, 2002
5.670
5.820
5.580
5.800
616,800
+0.09(+1.59%)
Mar 29, 2002
5.710
5.760
5.630
5.709
491,200
+0.00(+0.00%)
Mar 28, 2002
5.710
5.760
5.630
5.709
491,200
-0.00(-0.02%)
Mar 27, 2002
5.750
5.780
5.630
5.710
942,900
-0.06(-1.04%)
Mar 26, 2002
5.830
5.840
5.700
5.770
453,100
+0.07(+1.23%)
Mar 25, 2002
5.890
5.980
5.690
5.700
1,092,900
-0.25(-4.20%)
Mar 22, 2002
5.860
6.000
5.750
5.950
1,090,300
+0.17(+2.94%)
Mar 21, 2002
5.690
5.900
5.600
5.780
1,228,900
+0.20(+3.58%)
Mar 20, 2002
5.950
6.000
5.060
5.580
9,540,900
-1.22(-17.94%)
Mar 19, 2002
7.050
7.100
6.650
6.800
1,133,000
-0.21(-3.00%)
Mar 18, 2002
7.100
7.200
6.970
7.010
991,200
-0.09(-1.27%)
Mar 15, 2002
7.100
7.200
6.830
7.100
946,500
-0.10(-1.39%)
Mar 14, 2002
7.100
7.230
6.760
7.200
904,000
+0.10(+1.41%)
Mar 13, 2002
7.310
7.310
7.000
7.100
733,000
-0.22(-3.01%)
Mar 12, 2002
7.050
7.500
6.850
7.320
2,086,300
+0.62(+9.25%)
Mar 11, 2002
6.850
6.910
6.400
6.700
1,205,200
-0.05(-0.74%)
Mar 08, 2002
7.180
7.250
6.750
6.750
1,247,700
-0.31(-4.39%)
Mar 07, 2002
7.240
7.240
7.000
7.060
485,900
-0.09(-1.26%)
Mar 06, 2002
7.100
7.220
6.900
7.150
473,300
+0.06(+0.85%)
Mar 05, 2002
6.800
7.130
6.640
7.090
775,300
+0.27(+3.94%)
Mar 04, 2002
6.590
6.990
6.530
6.821
932,400
+0.32(+4.94%)
Mar 01, 2002
5.770
6.500
5.710
6.500
1,275,500
+0.61(+10.36%)
Feb 28, 2002
6.010
6.070
5.750
5.890
639,900
-0.18(-2.97%)
Feb 27, 2002
6.300
6.400
6.000
6.070
674,900
-0.22(-3.50%)
Feb 26, 2002
6.400
6.450
6.150
6.290
736,700
+0.04(+0.64%)
Feb 25, 2002
6.160
6.310
6.100
6.250
593,200
+0.10(+1.63%)
Feb 22, 2002
6.060
6.240
5.870
6.150
733,000
+0.05(+0.82%)
Feb 21, 2002
6.300
6.310
5.850
6.100
1,704,600
-0.24(-3.79%)
Feb 20, 2002
6.820
6.900
6.250
6.340
1,956,600
-0.64(-9.17%)
Feb 19, 2002
7.300
7.320
6.830
6.980
1,912,600
-0.41(-5.55%)
Feb 18, 2002
7.440
7.550
7.300
7.390
1,075,700
+0.00(+0.00%)
Feb 15, 2002
7.440
7.550
7.300
7.390
1,075,200
-0.12(-1.60%)
Feb 14, 2002
7.400
7.730
7.280
7.510
872,600
+0.07(+0.94%)
Feb 13, 2002
7.530
7.650
7.370
7.440
886,800
+0.02(+0.27%)
Feb 12, 2002
7.360
7.500
7.260
7.420
790,000
-0.13(-1.72%)
Feb 11, 2002
7.750
7.750
7.420
7.550
1,534,200
-0.33(-4.19%)
Feb 08, 2002
7.210
7.900
7.150
7.880
1,463,300
+0.68(+9.44%)
Feb 07, 2002
7.660
7.660
6.850
7.200
2,350,200
-0.41(-5.39%)
Feb 06, 2002
8.030
8.050
7.590
7.610
1,913,000
-0.39(-4.87%)
Feb 05, 2002
8.290
8.600
7.950
8.000
1,432,600
-0.65(-7.51%)
Feb 04, 2002
8.370
8.750
8.110
8.650
1,344,800
+0.20(+2.37%)
Feb 01, 2002
8.140
8.730
8.100
8.450
1,594,500
+0.33(+4.06%)
Jan 31, 2002
8.150
8.310
7.940
8.120
981,500
+0.03(+0.37%)
Jan 30, 2002
8.580
8.600
7.900
8.090
1,404,100
-0.40(-4.71%)
Jan 29, 2002
8.470
8.550
8.330
8.490
1,571,500
-0.01(-0.12%)
Jan 28, 2002
8.580
8.760
8.250
8.500
1,449,500
-0.06(-0.70%)
Jan 25, 2002
7.990
8.660
7.820
8.560
2,800,800
+0.60(+7.54%)
Jan 24, 2002
8.190
8.300
7.880
7.960
1,558,200
-0.09(-1.12%)
Jan 23, 2002
7.660
8.230
7.550
8.050
2,401,800
+0.61(+8.20%)
Jan 22, 2002
9.350
9.500
7.300
7.440
8,354,200
-0.97(-11.53%)
Jan 21, 2002
8.190
8.430
7.980
8.410
1,178,200
+0.00(+0.00%)
Jan 18, 2002
8.190
8.430
7.980
8.410
1,178,200
-0.14(-1.64%)
Jan 17, 2002
8.090
8.630
8.050
8.550
1,231,800
+0.55(+6.88%)
Jan 16, 2002
8.330
8.550
8.000
8.000
1,727,100
-0.68(-7.83%)
Jan 15, 2002
8.730
8.880
8.540
8.680
1,252,600
-0.12(-1.36%)
Jan 14, 2002
8.640
8.800
8.300
8.800
2,767,400
+0.09(+1.03%)
Jan 11, 2002
8.700
8.960
8.600
8.710
1,304,300
+0.01(+0.11%)
Jan 10, 2002
9.050
9.090
8.560
8.700
1,717,300
+1.60(+22.54%)
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
.