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, 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%)
Mar 01, 2004
18.18
18.66
18.05
18.56
3,221,000
+0.47(+2.60%)
Feb 27, 2004
17.70
18.25
17.66
18.09
4,263,400
+0.54(+3.08%)
Feb 26, 2004
17.31
17.86
17.10
17.55
3,087,400
+0.24(+1.39%)
Feb 25, 2004
16.75
17.50
16.74
17.31
3,397,400
+0.39(+2.30%)
Feb 24, 2004
17.13
17.15
16.62
16.92
3,405,000
-0.18(-1.05%)
Feb 23, 2004
17.75
18.00
17.09
17.10
3,864,700
-0.43(-2.45%)
Feb 20, 2004
17.80
17.93
17.14
17.53
4,065,300
-0.20(-1.13%)
Feb 19, 2004
18.27
18.46
17.65
17.73
2,966,700
-0.47(-2.58%)
Feb 18, 2004
18.47
18.55
17.95
18.20
2,232,700
-0.39(-2.10%)
Feb 17, 2004
18.63
18.64
18.35
18.59
1,418,400
+0.28(+1.53%)
Feb 13, 2004
18.78
18.79
17.95
18.31
2,996,300
-0.32(-1.72%)
Feb 12, 2004
18.76
19.00
18.47
18.63
2,407,400
-0.24(-1.27%)
Feb 11, 2004
17.97
18.91
17.90
18.87
5,011,600
+1.00(+5.60%)
Feb 10, 2004
18.11
18.25
17.69
17.87
2,859,500
-0.35(-1.92%)
Feb 09, 2004
18.51
18.57
18.15
18.22
1,910,200
-0.20(-1.09%)
Feb 06, 2004
18.00
18.46
17.81
18.42
3,054,900
+0.61(+3.43%)
Feb 05, 2004
17.46
18.11
17.39
17.81
3,014,600
+0.35(+2.00%)
Feb 04, 2004
17.33
17.81
17.26
17.46
4,778,500
-0.39(-2.18%)
Feb 03, 2004
18.00
18.21
17.68
17.85
5,829,200
-0.46(-2.51%)
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
.