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, 2008
21.69
21.83
21.26
21.38
1,424,393
-0.19(-0.88%)
Jul 30, 2008
21.46
21.60
21.25
21.57
957,704
+0.24(+1.13%)
Jul 29, 2008
21.33
21.44
20.87
21.33
932,887
+0.59(+2.84%)
Jul 28, 2008
20.80
21.29
20.60
20.74
2,351,402
-0.32(-1.52%)
Jul 25, 2008
20.76
21.12
20.52
21.06
1,157,734
+0.30(+1.45%)
Jul 24, 2008
21.40
21.40
20.70
20.76
1,461,369
-0.67(-3.13%)
Jul 23, 2008
21.13
21.66
21.09
21.43
1,555,770
+0.20(+0.94%)
Jul 22, 2008
20.61
21.34
20.59
21.23
1,161,322
+0.27(+1.29%)
Jul 21, 2008
21.23
21.43
20.85
20.96
1,152,083
-0.23(-1.09%)
Jul 18, 2008
20.40
21.34
20.40
21.19
1,742,687
+0.33(+1.58%)
Jul 17, 2008
20.36
20.98
20.30
20.86
1,248,533
+0.44(+2.15%)
Jul 16, 2008
20.12
20.53
20.02
20.42
1,730,543
+0.21(+1.04%)
Jul 15, 2008
19.12
20.49
19.00
20.21
4,089,672
+0.85(+4.39%)
Jul 14, 2008
19.78
19.89
19.27
19.36
1,739,359
-0.36(-1.83%)
Jul 11, 2008
19.61
19.99
19.43
19.72
2,062,622
-0.11(-0.55%)
Jul 10, 2008
20.37
20.57
19.57
19.83
2,527,785
-0.54(-2.65%)
Jul 09, 2008
20.71
21.22
20.29
20.37
2,324,665
-0.27(-1.31%)
Jul 08, 2008
20.45
20.70
20.04
20.64
2,187,368
+0.11(+0.54%)
Jul 07, 2008
21.04
21.19
20.33
20.53
2,192,471
-0.51(-2.42%)
Jul 04, 2008
21.09
21.13
20.55
21.04
1,328,141
+0.00(+0.00%)
Jul 03, 2008
21.09
21.13
20.55
21.04
1,328,141
-0.01(-0.05%)
Jul 02, 2008
20.97
21.74
20.84
21.05
4,821,220
+0.09(+0.43%)
Jul 01, 2008
20.44
21.03
20.03
20.96
4,648,744
+0.27(+1.30%)
Jun 30, 2008
21.18
21.18
20.65
20.69
2,254,214
-0.48(-2.27%)
Jun 27, 2008
21.46
21.50
20.92
21.17
4,214,915
-0.34(-1.58%)
Jun 26, 2008
21.44
21.66
20.85
21.51
7,912,971
-0.79(-3.54%)
Jun 25, 2008
21.62
22.64
21.46
22.30
4,841,122
+0.81(+3.77%)
Jun 24, 2008
21.76
21.87
21.36
21.49
1,710,344
-0.26(-1.20%)
Jun 23, 2008
22.52
22.52
21.57
21.75
2,269,296
-0.49(-2.20%)
Jun 20, 2008
22.66
22.71
22.15
22.24
2,054,074
-0.60(-2.63%)
Jun 19, 2008
21.92
23.01
21.92
22.84
2,642,596
+0.81(+3.68%)
Jun 18, 2008
22.47
22.49
22.00
22.03
1,761,728
-0.45(-2.00%)
Jun 17, 2008
22.65
22.72
22.35
22.48
1,792,488
+0.07(+0.31%)
Jun 16, 2008
22.08
22.58
22.02
22.41
1,351,229
+0.16(+0.72%)
Jun 13, 2008
22.31
22.68
22.16
22.25
1,766,514
+0.07(+0.32%)
Jun 12, 2008
22.23
22.61
22.06
22.18
1,793,418
+0.08(+0.36%)
Jun 11, 2008
22.82
23.11
22.00
22.10
3,514,729
-1.00(-4.33%)
Jun 10, 2008
22.46
23.24
22.16
23.10
4,544,195
+0.62(+2.76%)
Jun 09, 2008
22.70
22.87
22.28
22.48
3,423,522
-0.28(-1.23%)
Jun 06, 2008
22.84
23.15
22.74
22.76
2,853,105
-0.39(-1.68%)
Jun 05, 2008
22.78
23.21
22.75
23.15
3,013,995
+0.43(+1.89%)
Jun 04, 2008
23.30
23.30
22.67
22.72
4,279,875
-0.60(-2.57%)
Jun 03, 2008
24.24
24.24
23.05
23.32
7,031,749
-0.80(-3.32%)
Jun 02, 2008
24.39
24.84
24.11
24.12
2,867,491
-0.24(-0.99%)
May 30, 2008
24.10
24.42
24.07
24.36
3,627,548
+0.25(+1.04%)
May 29, 2008
24.24
24.42
23.96
24.11
3,193,324
-0.04(-0.17%)
May 28, 2008
24.00
24.20
23.74
24.15
1,988,785
+0.30(+1.26%)
May 27, 2008
23.57
23.96
23.39
23.85
1,900,651
+0.35(+1.49%)
May 26, 2008
23.31
23.61
23.20
23.50
0
+0.00(+0.00%)
May 23, 2008
23.31
23.61
23.20
23.50
1,959,219
+0.08(+0.34%)
May 22, 2008
23.27
23.48
23.14
23.42
1,753,226
+0.00(+0.00%)
May 21, 2008
23.46
23.63
22.75
23.42
3,558,300
-0.16(-0.68%)
May 20, 2008
23.43
23.67
23.06
23.58
2,807,766
+0.09(+0.38%)
May 19, 2008
22.84
23.64
22.76
23.49
5,092,245
+0.86(+3.80%)
May 16, 2008
23.00
23.00
22.33
22.63
2,246,842
-0.33(-1.44%)
May 15, 2008
22.41
23.06
22.29
22.96
1,706,065
+0.54(+2.41%)
May 14, 2008
22.10
22.82
22.06
22.42
1,608,742
+0.32(+1.45%)
May 13, 2008
22.04
22.14
21.76
22.10
967,403
+0.12(+0.55%)
May 12, 2008
21.88
22.05
21.65
21.98
1,395,301
+0.12(+0.55%)
May 09, 2008
21.75
22.11
21.57
21.86
664,520
-0.10(-0.46%)
May 08, 2008
22.01
22.10
21.62
21.96
2,615,179
+0.12(+0.55%)
May 07, 2008
22.39
22.39
21.72
21.84
2,114,613
-0.47(-2.11%)
May 06, 2008
21.61
22.31
21.40
22.31
2,786,590
+0.56(+2.57%)
May 05, 2008
21.20
21.81
21.20
21.75
2,628,484
+0.54(+2.55%)
May 02, 2008
21.25
21.50
21.03
21.21
1,032,519
+0.01(+0.05%)
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
.