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 (%)
Jun 29, 2007
22.37
22.68
22.00
22.28
2,546,100
-0.09(-0.40%)
Jun 28, 2007
23.70
23.75
22.19
22.37
9,320,200
-1.82(-7.52%)
Jun 27, 2007
23.15
24.50
23.11
24.19
3,453,520
+0.83(+3.55%)
Jun 26, 2007
23.42
23.75
23.17
23.36
2,175,600
-0.08(-0.34%)
Jun 25, 2007
23.78
24.11
23.41
23.44
958,800
-0.42(-1.76%)
Jun 22, 2007
24.35
24.35
23.64
23.86
1,080,000
-0.36(-1.49%)
Jun 21, 2007
23.80
24.22
23.71
24.22
1,179,400
+0.42(+1.76%)
Jun 20, 2007
23.40
24.37
23.40
23.80
1,961,600
+0.38(+1.62%)
Jun 19, 2007
23.13
23.58
23.05
23.42
2,769,600
+0.15(+0.64%)
Jun 18, 2007
23.24
23.46
23.16
23.27
791,500
-0.01(-0.04%)
Jun 15, 2007
23.50
23.75
23.22
23.28
1,185,200
-0.07(-0.30%)
Jun 14, 2007
23.45
23.98
23.28
23.35
2,468,600
+0.01(+0.04%)
Jun 13, 2007
23.35
23.98
22.79
23.34
1,947,000
+0.11(+0.47%)
Jun 12, 2007
23.50
23.83
23.03
23.23
2,618,000
-0.41(-1.73%)
Jun 11, 2007
23.85
24.39
23.50
23.64
1,503,988
-0.10(-0.42%)
Jun 08, 2007
23.58
23.94
23.53
23.74
1,230,900
+0.08(+0.34%)
Jun 07, 2007
24.17
24.55
23.55
23.66
2,611,068
-0.51(-2.11%)
Jun 06, 2007
24.21
24.59
24.13
24.17
2,210,998
-0.16(-0.66%)
Jun 05, 2007
24.38
24.74
24.25
24.33
3,120,810
-0.09(-0.37%)
Jun 04, 2007
24.58
24.79
24.10
24.42
2,548,845
-0.15(-0.61%)
Jun 01, 2007
25.22
25.25
24.40
24.57
8,579,200
+0.01(+0.04%)
May 31, 2007
23.59
24.73
23.60
24.56
5,020,780
+1.61(+7.02%)
May 30, 2007
22.26
23.05
22.26
22.95
2,597,300
+0.69(+3.10%)
May 29, 2007
22.05
22.50
22.05
22.26
1,062,760
+0.35(+1.60%)
May 25, 2007
22.01
22.28
21.71
21.91
1,379,450
-0.02(-0.09%)
May 24, 2007
22.96
22.96
21.83
21.93
2,275,006
-1.12(-4.86%)
May 23, 2007
23.30
23.44
22.97
23.05
1,261,900
-0.23(-0.99%)
May 22, 2007
23.17
23.50
22.90
23.28
3,880,710
+0.75(+3.33%)
May 21, 2007
22.58
22.76
22.45
22.53
2,381,680
-0.04(-0.18%)
May 18, 2007
22.12
22.57
22.12
22.57
2,170,600
+0.41(+1.85%)
May 17, 2007
22.18
22.28
21.91
22.16
905,600
-0.01(-0.05%)
May 16, 2007
21.94
22.19
21.71
22.17
1,145,500
+0.22(+1.00%)
May 15, 2007
22.49
22.50
21.95
21.95
1,559,480
-0.54(-2.40%)
May 14, 2007
22.65
22.93
22.39
22.49
3,235,636
-0.26(-1.14%)
May 11, 2007
22.28
22.83
22.17
22.75
1,323,800
+0.45(+2.02%)
May 10, 2007
22.15
22.75
21.90
22.30
2,599,610
+0.00(+0.00%)
May 09, 2007
22.20
22.45
21.84
22.30
1,405,832
+0.10(+0.45%)
May 08, 2007
22.52
22.70
21.91
22.20
2,382,399
-0.19(-0.85%)
May 07, 2007
21.48
22.54
21.43
22.39
2,790,500
+0.79(+3.66%)
May 04, 2007
21.29
21.66
21.14
21.60
1,568,481
+0.32(+1.50%)
May 03, 2007
21.00
21.28
20.79
21.28
2,016,290
+0.47(+2.26%)
May 02, 2007
20.56
20.85
20.45
20.81
2,410,400
+0.22(+1.07%)
May 01, 2007
21.11
21.12
20.50
20.59
2,733,780
-0.55(-2.60%)
Apr 30, 2007
21.74
21.94
21.11
21.14
1,484,660
-0.66(-3.03%)
Apr 27, 2007
21.77
21.93
21.55
21.80
1,232,100
-0.08(-0.37%)
Apr 26, 2007
22.02
22.12
21.70
21.88
1,336,100
-0.26(-1.17%)
Apr 25, 2007
21.86
22.16
21.79
22.14
1,272,250
+0.29(+1.33%)
Apr 24, 2007
22.10
22.22
21.67
21.85
2,003,300
-0.35(-1.58%)
Apr 23, 2007
22.23
22.35
22.08
22.20
1,255,485
+0.03(+0.14%)
Apr 20, 2007
22.28
22.36
22.01
22.17
1,373,400
+0.00(+0.00%)
Apr 19, 2007
23.00
23.00
22.10
22.17
2,059,700
-0.53(-2.33%)
Apr 18, 2007
22.65
22.93
22.43
22.70
1,550,282
+0.04(+0.18%)
Apr 17, 2007
22.32
22.68
22.27
22.66
1,819,800
+0.47(+2.12%)
Apr 16, 2007
22.34
22.34
22.05
22.19
2,635,120
-0.16(-0.72%)
Apr 13, 2007
22.50
22.50
22.02
22.35
1,989,700
-0.05(-0.22%)
Apr 12, 2007
21.40
22.43
21.38
22.40
3,430,800
+0.94(+4.38%)
Apr 11, 2007
21.70
21.91
21.34
21.46
1,479,400
-0.24(-1.11%)
Apr 10, 2007
21.88
21.89
21.35
21.70
3,337,852
-0.17(-0.78%)
Apr 09, 2007
22.10
22.12
21.60
21.87
2,051,300
-0.13(-0.59%)
Apr 05, 2007
22.10
22.14
21.95
22.00
1,221,500
-0.15(-0.68%)
Apr 04, 2007
22.03
22.45
22.01
22.15
1,687,300
+0.03(+0.14%)
Apr 03, 2007
22.33
22.50
22.04
22.12
2,653,300
-0.19(-0.85%)
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
.