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, 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%)
Apr 02, 2007
22.93
22.93
22.31
22.31
2,149,900
-0.62(-2.70%)
Mar 30, 2007
23.90
24.05
22.08
22.93
7,234,000
-0.21(-0.91%)
Mar 29, 2007
23.70
23.70
22.75
23.14
3,116,496
-0.38(-1.62%)
Mar 28, 2007
23.63
23.63
23.14
23.52
1,723,200
-0.18(-0.76%)
Mar 27, 2007
23.97
23.97
23.66
23.70
2,301,200
-0.08(-0.34%)
Mar 26, 2007
24.22
24.37
23.74
23.78
1,701,200
-0.46(-1.90%)
Mar 23, 2007
24.16
24.41
23.92
24.24
1,279,999
+0.09(+0.37%)
Mar 22, 2007
23.77
24.48
23.64
24.15
1,944,400
+0.32(+1.34%)
Mar 21, 2007
23.10
24.08
22.89
23.83
2,536,800
+0.85(+3.70%)
Mar 20, 2007
22.91
23.10
22.56
22.98
1,470,000
+0.07(+0.31%)
Mar 19, 2007
22.67
23.04
22.53
22.91
1,056,200
+0.27(+1.19%)
Mar 16, 2007
22.52
22.82
22.51
22.64
1,090,700
+0.12(+0.53%)
Mar 15, 2007
22.40
22.83
22.27
22.52
2,115,300
+0.00(+0.00%)
Mar 14, 2007
22.70
22.88
22.37
22.52
2,008,900
-0.19(-0.84%)
Mar 13, 2007
22.94
22.92
21.99
22.71
1,157,200
-0.23(-1.00%)
Mar 12, 2007
22.99
23.15
22.60
22.94
1,217,800
+0.27(+1.19%)
Mar 09, 2007
22.32
22.77
22.25
22.67
1,614,100
+0.37(+1.66%)
Mar 08, 2007
21.87
22.50
21.87
22.30
1,833,600
+0.60(+2.76%)
Mar 07, 2007
22.23
22.35
21.55
21.70
2,776,500
-0.42(-1.90%)
Mar 06, 2007
22.15
22.36
21.71
22.12
1,713,000
+0.41(+1.89%)
Mar 05, 2007
21.25
21.90
21.22
21.71
1,824,700
-0.30(-1.36%)
Mar 02, 2007
22.52
22.72
21.87
22.01
1,534,400
-0.70(-3.08%)
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
.