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 (%)
Apr 30, 2003
6.040
6.140
5.810
6.000
1,192,600
-0.10(-1.64%)
Apr 29, 2003
6.080
6.240
6.080
6.100
498,100
+0.01(+0.16%)
Apr 28, 2003
5.950
6.100
5.910
6.090
643,900
+0.14(+2.35%)
Apr 25, 2003
6.090
6.130
5.900
5.950
407,600
-0.09(-1.49%)
Apr 24, 2003
6.150
6.180
6.000
6.040
477,400
-0.11(-1.79%)
Apr 23, 2003
6.250
6.270
6.020
6.150
720,900
-0.10(-1.60%)
Apr 22, 2003
5.780
6.260
5.600
6.250
1,273,600
+0.11(+1.79%)
Apr 21, 2003
6.040
6.200
6.000
6.140
490,500
+0.09(+1.49%)
Apr 17, 2003
6.080
6.100
5.930
6.050
698,300
+0.05(+0.83%)
Apr 16, 2003
5.880
6.030
5.850
6.000
915,800
+0.20(+3.45%)
Apr 15, 2003
5.690
5.850
5.680
5.800
757,400
-0.02(-0.34%)
Apr 14, 2003
5.750
5.830
5.650
5.820
412,900
+0.17(+3.01%)
Apr 11, 2003
5.660
5.740
5.650
5.650
241,400
+0.00(+0.00%)
Apr 10, 2003
5.790
5.840
5.650
5.650
240,700
-0.12(-2.08%)
Apr 09, 2003
5.700
5.900
5.670
5.770
482,600
+0.09(+1.58%)
Apr 08, 2003
5.810
5.900
5.650
5.680
539,600
-0.12(-2.07%)
Apr 07, 2003
5.830
5.910
5.700
5.800
688,300
+0.17(+3.02%)
Apr 04, 2003
5.680
5.750
5.570
5.630
580,300
-0.02(-0.35%)
Apr 03, 2003
5.740
5.800
5.640
5.650
353,200
-0.10(-1.74%)
Apr 02, 2003
5.670
5.800
5.650
5.750
768,500
+0.18(+3.23%)
Apr 01, 2003
5.310
5.650
5.260
5.570
980,500
+0.14(+2.58%)
Mar 31, 2003
5.540
5.680
5.400
5.430
1,129,961
-0.29(-5.07%)
Mar 28, 2003
6.060
6.060
5.710
5.720
1,003,274
-0.33(-5.45%)
Mar 27, 2003
5.840
6.050
5.840
6.050
1,203,701
+0.18(+3.07%)
Mar 26, 2003
5.740
5.950
5.580
5.870
2,346,858
-0.13(-2.17%)
Mar 25, 2003
6.320
6.430
5.910
6.000
2,273,692
-0.34(-5.36%)
Mar 24, 2003
6.090
6.410
6.025
6.340
1,808,994
+0.14(+2.26%)
Mar 21, 2003
6.190
6.290
5.990
6.200
1,999,982
+0.17(+2.82%)
Mar 20, 2003
5.840
6.110
5.840
6.030
344,220
+0.07(+1.19%)
Mar 19, 2003
6.110
6.250
5.880
5.959
1,027,156
+0.02(+0.32%)
Mar 18, 2003
5.860
5.950
5.650
5.940
945,338
+0.12(+2.06%)
Mar 17, 2003
5.541
5.830
5.520
5.820
962,107
+0.22(+3.93%)
Mar 14, 2003
5.850
5.900
5.530
5.600
772,786
-0.25(-4.27%)
Mar 13, 2003
5.680
5.900
5.630
5.850
899,700
+0.22(+3.91%)
Mar 12, 2003
5.480
5.670
5.300
5.630
928,668
+0.12(+2.18%)
Mar 11, 2003
5.550
5.730
5.430
5.510
1,232,300
-0.04(-0.72%)
Mar 10, 2003
5.830
5.840
5.500
5.550
781,900
-0.31(-5.29%)
Mar 07, 2003
5.840
6.010
5.700
5.860
767,600
+0.01(+0.17%)
Mar 06, 2003
5.810
5.920
5.770
5.850
583,300
+0.00(+0.00%)
Mar 05, 2003
5.830
5.990
5.770
5.850
669,200
+0.02(+0.34%)
Mar 04, 2003
6.000
6.040
5.800
5.830
1,004,800
-0.17(-2.83%)
Mar 03, 2003
5.950
6.030
5.890
6.000
1,128,000
+0.11(+1.87%)
Feb 28, 2003
5.780
6.000
5.750
5.890
1,090,800
+0.06(+1.03%)
Feb 27, 2003
6.100
6.100
5.760
5.830
1,500,000
-0.19(-3.16%)
Feb 26, 2003
5.480
6.060
5.460
6.020
2,247,400
+0.48(+8.66%)
Feb 25, 2003
5.250
5.560
5.150
5.540
488,100
+0.23(+4.33%)
Feb 24, 2003
5.500
5.540
5.230
5.310
922,100
-0.19(-3.45%)
Feb 21, 2003
5.480
5.610
5.300
5.500
916,400
+0.01(+0.18%)
Feb 20, 2003
5.430
5.630
5.350
5.490
573,200
+0.06(+1.10%)
Feb 19, 2003
5.480
5.490
5.260
5.430
444,500
-0.06(-1.09%)
Feb 18, 2003
5.150
5.520
5.120
5.490
354,200
+0.34(+6.60%)
Feb 14, 2003
5.180
5.240
5.120
5.150
330,800
+0.00(+0.00%)
Feb 13, 2003
5.140
5.210
5.000
5.150
326,400
+0.05(+0.98%)
Feb 12, 2003
5.150
5.230
5.050
5.100
362,600
-0.05(-0.97%)
Feb 11, 2003
5.060
5.300
5.040
5.150
369,200
+0.09(+1.78%)
Feb 10, 2003
5.160
5.240
4.950
5.060
651,700
-0.05(-0.98%)
Feb 07, 2003
5.390
5.400
5.060
5.110
617,400
-0.27(-5.02%)
Feb 06, 2003
5.560
5.570
5.280
5.380
567,300
-0.14(-2.54%)
Feb 05, 2003
5.570
5.690
5.420
5.520
425,000
-0.06(-1.08%)
Feb 04, 2003
5.500
5.610
5.380
5.580
607,500
+0.08(+1.45%)
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
.