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, 2005
12.74
13.04
12.45
12.64
9,004,967
-0.36(-2.77%)
May 27, 2005
13.01
13.09
12.94
13.00
1,679,527
+0.02(+0.15%)
May 26, 2005
12.92
13.11
12.92
12.98
2,975,396
-0.01(-0.08%)
May 25, 2005
13.10
13.14
12.92
12.99
2,703,911
-0.15(-1.14%)
May 24, 2005
13.00
13.26
12.94
13.14
4,629,400
+0.00(+0.00%)
May 23, 2005
13.41
13.46
13.00
13.14
3,908,854
-0.25(-1.87%)
May 20, 2005
13.40
13.50
13.18
13.39
2,774,335
+0.05(+0.37%)
May 19, 2005
13.01
13.44
12.96
13.34
5,139,461
+0.34(+2.62%)
May 18, 2005
12.97
13.07
12.80
13.00
4,575,800
+0.13(+1.01%)
May 17, 2005
12.54
13.01
12.44
12.87
5,168,012
+0.34(+2.71%)
May 16, 2005
12.40
12.77
12.27
12.53
7,387,313
+0.18(+1.46%)
May 13, 2005
12.03
12.45
11.97
12.35
4,500,363
+0.37(+3.09%)
May 12, 2005
11.97
12.18
11.80
11.98
4,817,780
-0.02(-0.17%)
May 11, 2005
11.78
12.50
11.72
12.00
15,507,314
+0.76(+6.76%)
May 10, 2005
11.39
11.57
11.17
11.24
3,113,004
-0.13(-1.15%)
May 09, 2005
11.09
11.45
11.08
11.37
4,268,597
+0.34(+3.09%)
May 06, 2005
10.90
11.11
10.90
11.03
1,425,970
+0.14(+1.29%)
May 05, 2005
10.98
11.10
10.87
10.89
1,215,151
-0.15(-1.36%)
May 04, 2005
10.85
11.12
10.80
11.04
3,297,448
+0.09(+0.82%)
May 03, 2005
10.79
11.00
10.75
10.95
1,636,774
+0.18(+1.67%)
May 02, 2005
10.87
11.00
10.70
10.77
2,835,489
+0.02(+0.19%)
Apr 29, 2005
11.01
11.06
10.56
10.75
2,944,128
-0.28(-2.54%)
Apr 28, 2005
11.24
11.25
10.91
11.03
2,050,709
-0.21(-1.87%)
Apr 27, 2005
11.10
11.34
11.03
11.24
2,324,424
+0.07(+0.63%)
Apr 26, 2005
11.13
11.35
11.12
11.17
2,177,679
-0.08(-0.71%)
Apr 25, 2005
11.24
11.30
11.03
11.25
2,801,678
+0.15(+1.35%)
Apr 22, 2005
11.00
11.23
10.95
11.10
4,350,912
+0.04(+0.36%)
Apr 21, 2005
10.70
11.09
10.65
11.06
3,558,058
+0.45(+4.24%)
Apr 20, 2005
10.72
10.80
10.55
10.61
3,097,864
-0.09(-0.84%)
Apr 19, 2005
10.80
10.90
10.52
10.70
2,500,465
-0.06(-0.56%)
Apr 18, 2005
10.45
10.82
10.45
10.76
2,395,742
+0.21(+1.99%)
Apr 15, 2005
10.85
10.98
10.42
10.55
3,243,489
-0.38(-3.47%)
Apr 14, 2005
11.02
11.12
10.90
10.93
4,064,872
-0.09(-0.83%)
Apr 13, 2005
11.10
11.20
11.00
11.02
2,650,453
-0.17(-1.52%)
Apr 12, 2005
11.10
11.20
10.75
11.19
3,978,245
+0.08(+0.72%)
Apr 11, 2005
11.30
11.44
11.09
11.11
1,580,818
-0.08(-0.71%)
Apr 08, 2005
11.41
11.47
11.15
11.19
2,505,279
-0.21(-1.84%)
Apr 07, 2005
11.27
11.44
11.01
11.40
3,735,112
+0.17(+1.51%)
Apr 06, 2005
11.03
11.25
10.84
11.23
4,842,100
+0.33(+3.03%)
Apr 05, 2005
11.55
11.61
10.88
10.90
7,376,058
-0.59(-5.13%)
Apr 04, 2005
12.06
12.14
11.44
11.49
9,825,092
-0.67(-5.51%)
Apr 01, 2005
11.82
12.48
11.42
12.16
29,418,540
+1.25(+11.46%)
Mar 31, 2005
11.15
11.35
10.70
10.91
7,602,900
-0.17(-1.53%)
Mar 30, 2005
10.82
11.17
10.81
11.08
5,128,496
+0.27(+2.50%)
Mar 29, 2005
11.00
11.05
10.61
10.81
4,262,697
-0.21(-1.91%)
Mar 28, 2005
10.70
11.05
10.66
11.02
4,075,882
+0.39(+3.67%)
Mar 24, 2005
10.56
10.72
10.51
10.63
2,634,010
+0.08(+0.76%)
Mar 23, 2005
10.60
10.72
10.51
10.55
2,028,772
-0.06(-0.57%)
Mar 22, 2005
10.69
10.78
10.41
10.61
3,846,378
-0.05(-0.47%)
Mar 21, 2005
10.48
10.70
10.47
10.66
2,186,456
+0.20(+1.91%)
Mar 18, 2005
10.71
10.74
10.37
10.46
2,456,139
-0.18(-1.69%)
Mar 17, 2005
10.56
10.70
10.56
10.64
1,895,002
+0.10(+0.95%)
Mar 16, 2005
10.65
10.92
10.49
10.54
4,162,033
-0.01(-0.09%)
Mar 15, 2005
10.76
10.90
10.54
10.55
1,751,844
-0.24(-2.22%)
Mar 14, 2005
10.72
10.85
10.70
10.79
1,546,065
+0.07(+0.65%)
Mar 11, 2005
10.71
10.91
10.65
10.72
2,914,795
+0.04(+0.37%)
Mar 10, 2005
10.53
10.78
10.50
10.68
4,504,989
-0.21(-1.93%)
Mar 09, 2005
11.23
11.23
10.85
10.89
3,394,220
-0.36(-3.20%)
Mar 08, 2005
11.33
11.38
11.15
11.25
2,275,170
-0.11(-0.97%)
Mar 07, 2005
11.04
11.50
11.03
11.36
4,068,629
+0.31(+2.81%)
Mar 04, 2005
11.00
11.14
10.50
11.05
9,883,419
-0.06(-0.54%)
Mar 03, 2005
11.19
11.22
11.03
11.11
3,126,411
-0.06(-0.54%)
Mar 02, 2005
11.45
11.48
11.10
11.17
3,194,370
-0.36(-3.12%)
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
.