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 28, 2004
27.53
27.68
27.28
27.33
2,652,500
-0.03(-0.11%)
May 27, 2004
27.96
28.00
26.78
27.36
4,211,000
-0.34(-1.23%)
May 26, 2004
26.00
28.08
25.73
27.70
9,264,400
+1.68(+6.46%)
May 25, 2004
25.90
26.18
25.36
26.02
5,447,200
+0.04(+0.15%)
May 24, 2004
25.30
26.20
25.23
25.98
3,592,100
+1.02(+4.09%)
May 21, 2004
24.66
25.03
24.62
24.96
2,296,600
+0.28(+1.13%)
May 20, 2004
25.37
25.38
24.68
24.68
3,067,800
-0.68(-2.68%)
May 19, 2004
25.60
26.15
25.10
25.36
4,620,900
+0.14(+0.56%)
May 18, 2004
25.15
25.58
25.13
25.22
3,529,400
+0.26(+1.04%)
May 17, 2004
24.76
25.38
24.49
24.96
3,714,000
-0.55(-2.16%)
May 14, 2004
26.00
26.00
25.04
25.51
3,172,500
-0.52(-2.00%)
May 13, 2004
25.01
26.22
25.00
26.03
4,213,100
+0.91(+3.62%)
May 12, 2004
25.09
25.25
24.08
25.12
6,469,400
-0.09(-0.36%)
May 11, 2004
24.59
25.45
24.56
25.21
4,281,900
+0.99(+4.09%)
May 10, 2004
24.62
24.62
23.47
24.22
3,691,400
-0.71(-2.85%)
May 07, 2004
25.69
26.00
24.75
24.93
4,229,900
-0.83(-3.22%)
May 06, 2004
25.38
25.98
25.22
25.76
3,210,900
+0.12(+0.47%)
May 05, 2004
25.40
25.86
25.15
25.64
4,391,500
+0.64(+2.56%)
May 04, 2004
23.96
25.52
23.96
25.00
4,143,500
+0.95(+3.95%)
May 03, 2004
22.62
24.53
22.61
24.05
5,256,500
+1.33(+5.85%)
Apr 30, 2004
23.65
23.85
22.38
22.72
5,725,800
-1.24(-5.18%)
Apr 29, 2004
24.69
24.85
23.66
23.96
4,500,100
-0.86(-3.46%)
Apr 28, 2004
26.38
26.39
24.51
24.82
3,963,800
-1.43(-5.45%)
Apr 27, 2004
25.99
26.57
25.60
26.25
5,218,500
+0.29(+1.12%)
Apr 26, 2004
24.34
26.68
24.10
25.96
6,915,200
+1.44(+5.87%)
Apr 23, 2004
24.55
24.64
24.00
24.52
1,737,900
-0.06(-0.24%)
Apr 22, 2004
24.00
24.90
23.85
24.58
2,518,100
+0.51(+2.12%)
Apr 21, 2004
24.39
24.49
23.55
24.07
3,005,400
+0.22(+0.92%)
Apr 20, 2004
24.34
24.66
23.68
23.85
2,898,600
-0.28(-1.16%)
Apr 19, 2004
23.28
24.25
23.17
24.13
2,365,400
+0.94(+4.05%)
Apr 16, 2004
23.34
23.59
22.67
23.19
3,200,900
-0.32(-1.36%)
Apr 15, 2004
24.67
24.81
23.44
23.51
5,470,400
-1.18(-4.78%)
Apr 14, 2004
24.74
25.34
24.50
24.69
2,840,000
-0.31(-1.24%)
Apr 13, 2004
25.25
25.58
24.75
25.00
4,871,900
-0.06(-0.24%)
Apr 12, 2004
24.29
25.20
24.14
25.06
4,306,000
+0.81(+3.34%)
Apr 08, 2004
24.34
24.47
24.00
24.25
3,240,900
+0.29(+1.21%)
Apr 07, 2004
24.08
24.13
23.63
23.96
2,780,800
-0.16(-0.66%)
Apr 06, 2004
24.38
24.60
24.02
24.12
5,528,400
-0.56(-2.27%)
Apr 05, 2004
23.74
24.80
23.40
24.68
6,714,100
+0.83(+3.48%)
Apr 02, 2004
23.93
24.00
23.60
23.85
3,003,000
+0.60(+2.58%)
Apr 01, 2004
22.95
23.30
22.58
23.25
5,828,300
+0.20(+0.87%)
Mar 31, 2004
23.80
23.88
22.86
23.05
5,389,100
-0.88(-3.68%)
Mar 30, 2004
23.48
24.15
23.42
23.93
7,650,900
+0.23(+0.97%)
Mar 29, 2004
22.39
23.95
22.32
23.70
12,058,600
+1.58(+7.14%)
Mar 26, 2004
22.33
22.55
21.73
22.12
8,452,200
-0.26(-1.16%)
Mar 25, 2004
20.20
22.45
20.08
22.38
16,437,200
+2.37(+11.84%)
Mar 24, 2004
21.56
22.11
19.52
20.01
42,345,000
+0.60(+3.09%)
Mar 23, 2004
19.24
19.51
18.50
19.41
14,512,700
+1.08(+5.89%)
Mar 22, 2004
19.30
19.37
18.03
18.33
5,604,400
-0.89(-4.63%)
Mar 19, 2004
18.80
19.70
18.62
19.22
4,921,200
+0.35(+1.85%)
Mar 18, 2004
18.38
18.92
18.24
18.87
3,099,000
+0.50(+2.72%)
Mar 17, 2004
18.13
18.56
18.02
18.37
3,052,500
+0.44(+2.45%)
Mar 16, 2004
17.78
18.40
17.65
17.93
3,405,600
+0.31(+1.76%)
Mar 15, 2004
17.88
18.30
17.54
17.62
2,065,100
-0.40(-2.22%)
Mar 12, 2004
17.74
18.49
17.67
18.02
4,831,800
-0.07(-0.39%)
Mar 11, 2004
17.60
18.90
17.37
18.09
7,732,200
+0.61(+3.49%)
Mar 10, 2004
17.83
18.00
17.30
17.48
3,666,200
-0.28(-1.58%)
Mar 09, 2004
18.31
18.54
17.70
17.76
3,342,200
-0.54(-2.95%)
Mar 08, 2004
19.17
19.31
18.25
18.30
2,369,000
-0.60(-3.17%)
Mar 05, 2004
18.89
19.60
18.64
18.90
4,512,600
-0.32(-1.66%)
Mar 04, 2004
18.09
19.31
18.01
19.22
5,867,500
+1.18(+6.54%)
Mar 03, 2004
18.57
18.70
17.58
18.04
4,135,800
-0.56(-3.01%)
Mar 02, 2004
18.57
18.66
18.35
18.60
3,975,100
+0.04(+0.22%)
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
.