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, 2006
26.60
27.00
26.11
26.22
3,829,699
-0.34(-1.28%)
May 30, 2006
26.32
27.11
26.06
26.56
2,647,189
+0.09(+0.34%)
May 26, 2006
26.80
26.80
25.97
26.47
1,439,435
-0.17(-0.64%)
May 25, 2006
26.01
26.84
25.60
26.64
3,263,108
+0.40(+1.52%)
May 24, 2006
26.52
26.73
25.24
26.24
3,478,261
-0.40(-1.50%)
May 23, 2006
26.67
27.36
26.62
26.64
2,755,552
+0.03(+0.11%)
May 22, 2006
27.77
27.77
26.26
26.61
3,007,361
-1.33(-4.76%)
May 19, 2006
27.05
28.26
26.84
27.94
4,235,758
+0.88(+3.25%)
May 18, 2006
28.28
28.42
26.99
27.06
4,183,519
-1.08(-3.84%)
May 17, 2006
29.18
29.30
28.01
28.14
2,479,690
-1.01(-3.46%)
May 16, 2006
28.99
29.36
28.74
29.15
1,786,113
+0.00(+0.00%)
May 15, 2006
29.30
29.81
28.88
29.15
1,900,003
-0.37(-1.25%)
May 12, 2006
29.85
29.95
29.37
29.52
2,248,469
-0.51(-1.70%)
May 11, 2006
31.73
31.80
29.70
30.03
3,086,647
-1.50(-4.76%)
May 10, 2006
31.96
32.01
31.38
31.53
2,197,999
-0.44(-1.38%)
May 09, 2006
32.06
32.20
31.75
31.97
2,944,706
-0.30(-0.93%)
May 08, 2006
31.40
32.48
31.25
32.27
3,194,661
+0.92(+2.93%)
May 05, 2006
31.29
32.09
31.18
31.35
3,919,214
+0.38(+1.23%)
May 04, 2006
30.75
31.45
30.13
30.97
4,443,161
+0.15(+0.49%)
May 03, 2006
28.82
30.86
28.82
30.82
2,891,444
+1.05(+3.53%)
May 02, 2006
30.01
30.05
29.42
29.77
2,487,446
-0.15(-0.50%)
May 01, 2006
29.55
30.28
29.48
29.92
1,848,710
+0.53(+1.80%)
Apr 28, 2006
29.78
30.14
29.23
29.39
1,583,400
-0.46(-1.54%)
Apr 27, 2006
30.20
30.39
29.76
29.85
2,141,497
-0.40(-1.32%)
Apr 26, 2006
30.32
30.46
29.88
30.25
2,174,387
-0.17(-0.56%)
Apr 25, 2006
29.97
31.00
29.80
30.42
4,380,586
+0.70(+2.36%)
Apr 24, 2006
29.21
29.99
28.85
29.72
2,537,872
+0.46(+1.57%)
Apr 21, 2006
30.09
30.30
29.12
29.26
2,497,894
-0.90(-2.98%)
Apr 20, 2006
29.76
30.30
29.63
30.16
3,265,429
+0.43(+1.45%)
Apr 19, 2006
28.60
29.85
28.60
29.73
3,934,852
+0.92(+3.19%)
Apr 18, 2006
28.32
28.87
27.92
28.81
5,706,033
+0.30(+1.05%)
Apr 17, 2006
28.82
29.10
28.16
28.51
7,398,179
-2.04(-6.68%)
Apr 13, 2006
29.55
31.03
29.35
30.55
3,384,251
+0.87(+2.93%)
Apr 12, 2006
29.74
29.75
29.28
29.68
1,685,845
-0.06(-0.20%)
Apr 11, 2006
29.78
30.98
29.35
29.74
7,136,573
-0.11(-0.37%)
Apr 10, 2006
27.33
30.35
27.29
29.85
11,333,814
+2.42(+8.82%)
Apr 07, 2006
27.95
28.02
27.25
27.43
2,627,359
-0.53(-1.90%)
Apr 06, 2006
28.03
28.15
27.77
27.96
1,912,411
-0.19(-0.67%)
Apr 05, 2006
27.39
28.20
27.31
28.15
3,734,652
+0.75(+2.74%)
Apr 04, 2006
27.93
28.10
27.21
27.40
3,229,466
-0.51(-1.83%)
Apr 03, 2006
27.98
28.10
27.80
27.91
2,595,054
-0.07(-0.25%)
Mar 31, 2006
27.68
28.10
27.55
27.98
2,726,310
+0.22(+0.79%)
Mar 30, 2006
28.05
28.18
27.60
27.76
3,869,071
-0.43(-1.53%)
Mar 29, 2006
27.95
28.27
27.53
28.19
11,272,522
-0.62(-2.15%)
Mar 28, 2006
28.88
29.48
28.71
28.81
5,689,240
+0.01(+0.03%)
Mar 27, 2006
28.50
29.05
28.50
28.80
2,234,787
+0.21(+0.73%)
Mar 24, 2006
29.42
29.45
28.50
28.59
2,982,047
-0.73(-2.49%)
Mar 23, 2006
29.10
29.65
28.58
29.32
2,158,100
+0.21(+0.72%)
Mar 22, 2006
28.41
29.26
28.30
29.11
3,418,400
+0.58(+2.03%)
Mar 21, 2006
29.55
29.60
28.33
28.53
2,920,641
-0.97(-3.29%)
Mar 20, 2006
29.65
29.77
29.36
29.50
3,207,458
+0.19(+0.65%)
Mar 17, 2006
29.00
29.31
28.53
29.31
3,465,278
+0.82(+2.88%)
Mar 16, 2006
27.85
28.97
27.71
28.49
3,647,025
+0.79(+2.85%)
Mar 15, 2006
27.44
27.82
27.25
27.70
2,375,266
+0.36(+1.32%)
Mar 14, 2006
27.43
27.46
26.95
27.34
2,087,492
-0.12(-0.44%)
Mar 13, 2006
27.26
27.78
27.26
27.46
1,078,934
+0.13(+0.48%)
Mar 10, 2006
26.88
27.56
26.48
27.33
2,344,268
+0.13(+0.48%)
Mar 09, 2006
28.08
28.49
27.19
27.20
2,018,245
-0.77(-2.75%)
Mar 08, 2006
27.36
28.21
27.35
27.97
2,189,341
+0.40(+1.45%)
Mar 07, 2006
28.30
28.34
27.20
27.57
1,729,386
-0.78(-2.75%)
Mar 06, 2006
29.00
29.07
28.20
28.35
1,573,963
-0.66(-2.28%)
Mar 03, 2006
28.00
29.28
28.00
29.01
3,339,778
+0.76(+2.69%)
Mar 02, 2006
28.37
28.99
27.89
28.25
3,523,154
+0.11(+0.39%)
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
.