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 (%)
Aug 31, 2004
12.72
12.77
11.86
12.26
8,380,800
-0.53(-4.14%)
Aug 30, 2004
13.15
13.19
12.58
12.79
3,663,500
-0.41(-3.11%)
Aug 27, 2004
12.90
13.27
12.86
13.20
3,870,700
+0.45(+3.53%)
Aug 26, 2004
12.87
13.05
12.65
12.75
3,132,000
-0.06(-0.47%)
Aug 25, 2004
12.85
12.90
12.43
12.81
5,892,000
-0.06(-0.47%)
Aug 24, 2004
13.20
13.46
12.80
12.87
4,640,300
-0.12(-0.92%)
Aug 23, 2004
12.66
13.29
12.58
12.99
6,577,800
+0.54(+4.34%)
Aug 20, 2004
13.06
13.15
12.31
12.45
12,127,836
-0.54(-4.16%)
Aug 19, 2004
14.31
14.50
12.93
12.99
11,334,000
-1.64(-11.21%)
Aug 18, 2004
14.38
14.69
13.99
14.63
4,102,400
+0.21(+1.46%)
Aug 17, 2004
14.30
14.63
14.20
14.42
2,109,400
+0.27(+1.91%)
Aug 16, 2004
13.96
14.52
13.92
14.15
2,980,900
+0.11(+0.78%)
Aug 13, 2004
14.28
14.41
13.93
14.04
2,165,000
-0.04(-0.28%)
Aug 12, 2004
14.70
14.70
13.90
14.08
5,220,900
-0.65(-4.41%)
Aug 11, 2004
15.04
15.05
13.86
14.73
7,769,500
-0.82(-5.27%)
Aug 10, 2004
15.02
15.64
15.00
15.55
2,891,700
+0.51(+3.39%)
Aug 09, 2004
15.22
15.57
14.65
15.04
3,719,500
-0.26(-1.70%)
Aug 06, 2004
16.25
16.44
15.21
15.30
6,762,300
-1.29(-7.78%)
Aug 05, 2004
16.33
17.13
16.30
16.59
7,643,500
+0.69(+4.34%)
Aug 04, 2004
16.73
16.90
15.76
15.90
5,587,600
-0.90(-5.36%)
Aug 03, 2004
17.74
17.75
16.74
16.80
2,658,000
-0.65(-3.72%)
Aug 02, 2004
17.01
17.60
16.75
17.45
4,336,100
+0.33(+1.93%)
Jul 30, 2004
16.81
17.20
16.62
17.12
2,794,900
+0.40(+2.39%)
Jul 29, 2004
16.22
17.61
16.14
16.72
7,127,600
+0.67(+4.17%)
Jul 28, 2004
16.03
16.45
15.54
16.05
3,018,000
-0.01(-0.06%)
Jul 27, 2004
15.57
16.17
15.46
16.06
2,685,200
+0.51(+3.28%)
Jul 26, 2004
16.22
16.30
15.37
15.55
3,514,300
-0.46(-2.87%)
Jul 23, 2004
15.91
16.25
15.86
16.01
3,329,200
-0.27(-1.66%)
Jul 22, 2004
15.64
16.37
15.44
16.28
3,829,800
+0.39(+2.45%)
Jul 21, 2004
16.60
16.66
15.80
15.89
5,780,700
-0.26(-1.61%)
Jul 20, 2004
15.37
16.65
15.05
16.15
12,168,100
+1.25(+8.39%)
Jul 19, 2004
15.18
15.49
13.81
14.90
15,460,500
-0.25(-1.65%)
Jul 16, 2004
15.62
16.12
15.00
15.15
5,455,400
-0.38(-2.45%)
Jul 15, 2004
15.30
15.99
15.09
15.53
9,720,600
+0.48(+3.19%)
Jul 14, 2004
15.45
15.71
14.77
15.05
19,577,900
-0.68(-4.32%)
Jul 13, 2004
18.94
19.00
15.59
15.73
55,783,800
-4.62(-22.70%)
Jul 12, 2004
20.34
21.10
19.86
20.35
4,438,200
-0.14(-0.68%)
Jul 09, 2004
20.48
20.99
20.35
20.49
3,174,500
+0.09(+0.44%)
Jul 08, 2004
20.80
21.12
20.36
20.40
4,731,600
-0.97(-4.54%)
Jul 07, 2004
21.21
21.72
20.85
21.37
2,924,000
-0.23(-1.06%)
Jul 06, 2004
21.52
22.10
21.25
21.60
4,359,400
-0.58(-2.61%)
Jul 02, 2004
22.51
22.78
22.01
22.18
2,498,300
-0.56(-2.46%)
Jul 01, 2004
23.01
23.01
22.46
22.74
3,733,900
-0.23(-1.00%)
Jun 30, 2004
22.55
23.10
22.35
22.97
3,163,900
+0.36(+1.59%)
Jun 29, 2004
22.66
22.80
22.34
22.61
3,217,900
-0.11(-0.48%)
Jun 28, 2004
22.43
22.95
22.10
22.72
6,271,700
+0.49(+2.20%)
Jun 25, 2004
22.01
22.50
21.01
22.23
5,864,700
+0.14(+0.63%)
Jun 24, 2004
22.03
22.64
21.85
22.09
5,493,900
+0.09(+0.41%)
Jun 23, 2004
20.71
22.05
20.61
22.00
8,258,700
+1.29(+6.23%)
Jun 22, 2004
20.43
20.71
20.00
20.71
5,266,700
+0.38(+1.87%)
Jun 21, 2004
20.31
20.56
20.17
20.33
6,233,900
+0.23(+1.14%)
Jun 18, 2004
20.14
20.45
19.84
20.10
30,312,800
-2.29(-10.23%)
Jun 17, 2004
22.76
22.80
22.30
22.39
8,182,900
-0.36(-1.58%)
Jun 16, 2004
22.47
23.25
22.10
22.75
12,678,200
+0.69(+3.13%)
Jun 15, 2004
23.23
24.04
21.90
22.06
38,345,600
-2.24(-9.22%)
Jun 14, 2004
25.35
25.35
24.16
24.30
7,717,400
-1.36(-5.30%)
Jun 10, 2004
26.10
26.12
25.40
25.66
3,648,500
-0.24(-0.93%)
Jun 09, 2004
26.34
26.50
25.35
25.90
7,605,500
-1.13(-4.18%)
Jun 08, 2004
26.99
27.27
26.50
27.03
6,714,600
-1.15(-4.08%)
Jun 07, 2004
28.30
28.75
27.45
28.18
4,058,800
+0.16(+0.57%)
Jun 04, 2004
27.94
28.12
27.29
28.02
4,244,300
+0.64(+2.34%)
Jun 03, 2004
28.60
28.67
27.36
27.38
4,410,000
-1.34(-4.67%)
Jun 02, 2004
28.89
29.06
28.28
28.72
5,521,200
-0.01(-0.03%)
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
.