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, 2013
47.72
49.37
47.60
48.23
2,685,287
+0.37(+0.77%)
May 30, 2013
48.25
48.32
47.35
47.86
3,608,144
-0.32(-0.66%)
May 29, 2013
48.30
48.43
47.79
48.18
2,045,976
-0.46(-0.95%)
May 28, 2013
49.40
49.46
48.60
48.64
1,850,961
+0.15(+0.31%)
May 24, 2013
48.90
49.19
48.25
48.49
2,725,762
-0.87(-1.76%)
May 23, 2013
49.33
49.92
48.73
49.36
2,740,317
-0.66(-1.32%)
May 22, 2013
51.87
52.04
49.75
50.02
3,285,928
-1.84(-3.55%)
May 21, 2013
52.66
52.99
51.84
51.86
2,065,530
-0.79(-1.50%)
May 20, 2013
54.47
54.70
52.36
52.65
3,998,163
-2.34(-4.26%)
May 17, 2013
54.93
55.59
54.42
54.99
2,644,094
+0.28(+0.51%)
May 16, 2013
54.18
55.43
54.15
54.71
2,727,930
+0.55(+1.02%)
May 15, 2013
52.62
54.85
52.43
54.16
3,978,631
+2.20(+4.23%)
May 13, 2013
51.90
51.98
51.38
51.96
1,571,557
+0.06(+0.12%)
May 10, 2013
50.94
51.92
50.67
51.90
1,771,466
+0.96(+1.88%)
May 09, 2013
50.68
51.43
50.36
50.94
1,587,254
+0.12(+0.24%)
May 08, 2013
50.38
50.93
50.05
50.82
1,988,133
+0.17(+0.34%)
May 07, 2013
50.35
50.71
50.19
50.65
1,637,462
+0.35(+0.70%)
May 06, 2013
49.80
50.33
49.50
50.30
1,381,682
+0.65(+1.31%)
May 03, 2013
48.94
49.73
48.51
49.65
1,501,053
+1.14(+2.35%)
May 02, 2013
47.76
48.54
47.76
48.51
1,468,500
+0.78(+1.63%)
May 01, 2013
48.01
48.75
47.59
47.73
1,450,105
-0.20(-0.42%)
Apr 30, 2013
48.67
48.75
47.69
47.93
1,918,989
-0.88(-1.80%)
Apr 29, 2013
48.78
49.28
48.43
48.81
1,116,559
+0.28(+0.58%)
Apr 26, 2013
49.16
49.08
48.44
48.53
1,231,030
-0.55(-1.12%)
Apr 25, 2013
48.96
49.38
48.49
49.08
1,384,502
+0.43(+0.88%)
Apr 24, 2013
48.94
49.59
48.63
48.65
1,076,981
-0.46(-0.94%)
Apr 23, 2013
49.07
49.47
48.67
49.11
1,097,733
+0.50(+1.03%)
Apr 22, 2013
49.28
49.40
48.10
48.61
1,904,516
-0.64(-1.30%)
Apr 19, 2013
49.28
49.98
48.55
49.25
1,871,369
+0.15(+0.31%)
Apr 18, 2013
50.39
50.59
48.99
49.10
1,558,768
-1.17(-2.33%)
Apr 17, 2013
50.59
50.76
49.72
50.27
2,662,897
-1.01(-1.97%)
Apr 16, 2013
49.69
51.35
49.58
51.28
2,842,734
+2.02(+4.10%)
Apr 15, 2013
50.20
50.20
49.23
49.26
2,323,605
-1.29(-2.55%)
Apr 12, 2013
49.65
50.56
49.63
50.55
2,625,568
+0.56(+1.12%)
Apr 11, 2013
49.33
50.30
49.13
49.99
3,472,059
+0.47(+0.95%)
Apr 10, 2013
48.35
49.96
48.35
49.52
3,319,764
+1.25(+2.59%)
Apr 09, 2013
48.06
48.54
47.63
48.27
2,399,135
+0.31(+0.65%)
Apr 08, 2013
47.49
48.06
47.13
47.96
2,115,182
+0.49(+1.03%)
Apr 05, 2013
46.97
47.78
46.75
47.47
1,804,957
-0.58(-1.21%)
Apr 04, 2013
47.81
48.06
47.28
48.05
1,814,147
+0.35(+0.73%)
Apr 03, 2013
48.94
49.40
47.59
47.70
2,193,085
-1.14(-2.33%)
Apr 02, 2013
48.76
49.41
48.32
48.84
2,559,381
+0.52(+1.08%)
Apr 01, 2013
50.66
50.66
48.13
48.32
4,209,597
-2.24(-4.43%)
Mar 28, 2013
47.75
50.63
47.50
50.56
10,257,410
+0.59(+1.18%)
Mar 27, 2013
49.04
50.19
48.14
49.97
6,288,979
+0.72(+1.46%)
Mar 26, 2013
49.08
49.57
48.76
49.25
2,984,243
+0.26(+0.53%)
Mar 25, 2013
49.89
50.13
47.91
48.99
7,029,646
-1.81(-3.56%)
Mar 22, 2013
50.47
50.84
49.73
50.80
2,276,354
-0.14(-0.27%)
Mar 21, 2013
50.62
51.21
49.95
50.94
3,070,903
-0.24(-0.47%)
Mar 20, 2013
50.08
51.27
49.89
51.18
2,065,845
+1.39(+2.79%)
Mar 19, 2013
50.38
50.60
49.48
49.79
2,004,875
-0.34(-0.68%)
Mar 18, 2013
49.75
50.45
49.60
50.13
1,509,423
-0.31(-0.61%)
Mar 15, 2013
50.40
50.61
50.00
50.44
2,486,202
-0.22(-0.43%)
Mar 14, 2013
51.00
51.00
50.02
50.66
3,098,724
-0.14(-0.28%)
Mar 13, 2013
50.46
51.03
50.15
50.80
2,322,746
+0.20(+0.40%)
Mar 12, 2013
52.34
52.34
50.39
50.60
5,150,957
-2.54(-4.78%)
Mar 11, 2013
52.89
53.54
52.75
53.14
1,596,621
+0.14(+0.26%)
Mar 08, 2013
53.65
53.65
52.82
53.00
1,250,856
-0.47(-0.88%)
Mar 07, 2013
53.12
53.59
52.91
53.47
1,933,633
+0.67(+1.27%)
Mar 06, 2013
52.14
52.96
52.00
52.80
2,928,924
+0.81(+1.56%)
Mar 05, 2013
52.27
52.53
51.80
51.99
2,167,037
-0.09(-0.17%)
Mar 04, 2013
51.30
52.09
51.12
52.08
1,919,714
+0.50(+0.97%)
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
.