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 (%)
Jul 31, 2006
24.00
24.01
23.13
23.68
3,389,542
-0.45(-1.86%)
Jul 28, 2006
23.96
24.25
23.71
24.13
2,245,401
+0.26(+1.09%)
Jul 27, 2006
23.87
24.35
23.78
23.87
2,564,364
+0.10(+0.42%)
Jul 26, 2006
24.25
24.25
23.70
23.77
3,704,919
-0.61(-2.50%)
Jul 25, 2006
24.43
24.89
23.92
24.38
2,961,201
-0.06(-0.25%)
Jul 24, 2006
23.37
24.47
23.34
24.44
2,606,344
+1.07(+4.58%)
Jul 21, 2006
23.43
23.90
22.77
23.37
3,967,596
-0.25(-1.06%)
Jul 20, 2006
24.11
24.29
23.48
23.62
3,032,999
-0.57(-2.36%)
Jul 19, 2006
23.34
24.30
23.25
24.19
2,884,560
+0.98(+4.22%)
Jul 18, 2006
23.27
23.80
22.83
23.21
3,483,516
-0.06(-0.26%)
Jul 17, 2006
23.30
23.50
22.97
23.27
2,965,670
-0.09(-0.39%)
Jul 14, 2006
22.91
23.50
22.73
23.36
4,692,767
+0.36(+1.57%)
Jul 13, 2006
21.95
23.59
21.85
23.00
8,911,829
+0.94(+4.26%)
Jul 12, 2006
21.92
22.45
21.68
22.06
5,802,853
+0.11(+0.50%)
Jul 11, 2006
21.41
22.23
21.40
21.95
5,476,316
+0.45(+2.09%)
Jul 10, 2006
21.88
21.96
21.17
21.50
5,244,590
-0.29(-1.33%)
Jul 07, 2006
21.58
22.07
21.24
21.79
4,482,855
+0.14(+0.65%)
Jul 06, 2006
22.20
22.27
21.42
21.65
4,035,087
-0.62(-2.78%)
Jul 05, 2006
22.92
23.16
21.97
22.27
4,832,274
-0.93(-4.01%)
Jul 03, 2006
23.39
23.39
22.83
23.20
1,714,105
-0.20(-0.85%)
Jun 30, 2006
23.35
23.60
22.83
23.40
6,253,392
+0.00(+0.00%)
Jun 29, 2006
23.01
23.40
21.88
23.40
23,347,100
-1.61(-6.44%)
Jun 28, 2006
25.49
25.50
24.54
25.01
6,461,512
-0.33(-1.30%)
Jun 27, 2006
26.09
26.48
25.21
25.34
2,591,585
-0.84(-3.21%)
Jun 26, 2006
26.70
26.70
25.92
26.18
2,927,000
-0.49(-1.84%)
Jun 23, 2006
25.93
26.92
25.85
26.67
2,790,100
+0.53(+2.03%)
Jun 22, 2006
25.92
26.16
25.39
26.14
2,147,726
+0.12(+0.46%)
Jun 21, 2006
25.05
26.44
24.86
26.02
3,401,044
+1.05(+4.21%)
Jun 20, 2006
25.47
25.99
24.96
24.97
2,221,560
-0.56(-2.19%)
Jun 19, 2006
25.93
26.30
25.19
25.53
2,889,194
-0.40(-1.54%)
Jun 16, 2006
25.96
26.15
25.66
25.93
2,449,823
-0.15(-0.58%)
Jun 15, 2006
25.30
26.48
25.29
26.08
5,807,759
+0.83(+3.29%)
Jun 14, 2006
26.09
26.39
24.47
25.25
6,368,943
-0.87(-3.33%)
Jun 13, 2006
26.05
26.51
25.83
26.12
2,641,787
+0.07(+0.27%)
Jun 12, 2006
27.09
27.10
26.00
26.05
2,421,398
-0.87(-3.23%)
Jun 09, 2006
27.11
28.19
26.84
26.92
3,899,586
-0.03(-0.11%)
Jun 08, 2006
26.42
27.06
25.60
26.95
4,100,069
+0.34(+1.28%)
Jun 07, 2006
27.19
27.73
26.49
26.61
2,945,908
-0.49(-1.81%)
Jun 06, 2006
27.80
28.00
26.93
27.10
3,061,686
-0.56(-2.02%)
Jun 05, 2006
28.31
28.55
27.62
27.66
2,746,818
-0.73(-2.57%)
Jun 02, 2006
28.98
29.18
28.18
28.39
2,974,259
-0.48(-1.66%)
Jun 01, 2006
26.22
28.87
26.22
28.87
6,784,287
+2.65(+10.11%)
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%)
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
.