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, 2010
29.31
30.34
29.26
29.31
2,731,592
-0.62(-2.07%)
May 27, 2010
29.52
29.93
29.24
29.93
1,726,028
+1.01(+3.49%)
May 26, 2010
29.08
29.94
28.73
28.92
100
+0.00(+0.00%)
May 25, 2010
28.47
28.93
28.02
28.92
2,422,951
-0.30(-1.03%)
May 24, 2010
29.18
29.67
28.90
29.22
2,076,023
+0.00(+0.00%)
May 21, 2010
27.71
29.46
27.58
29.22
3,733,642
+0.96(+3.40%)
May 20, 2010
28.03
28.73
27.92
28.26
4,529,671
-1.10(-3.75%)
May 19, 2010
29.85
29.93
28.62
29.36
2,715,082
-0.69(-2.30%)
May 18, 2010
30.74
30.88
29.68
30.05
2,131,163
-0.47(-1.54%)
May 17, 2010
30.45
30.80
29.90
30.52
2,128,801
+0.12(+0.39%)
May 14, 2010
30.40
30.60
30.00
30.40
3,850,274
-0.36(-1.17%)
May 13, 2010
29.98
31.17
29.98
30.76
3,859,846
+0.64(+2.12%)
May 12, 2010
29.45
30.17
29.30
30.12
2,473,211
+0.79(+2.69%)
May 11, 2010
29.63
29.82
29.28
29.33
2,638,620
+0.43(+1.49%)
May 10, 2010
28.71
28.90
28.50
28.90
3,135,025
+1.41(+5.13%)
May 07, 2010
28.13
28.28
26.69
27.49
4,536,681
-2.49(-8.31%)
May 06, 2010
29.34
30.00
26.81
29.98
3,451,094
+0.50(+1.70%)
May 05, 2010
29.48
29.64
29.34
29.48
1,832,026
-0.22(-0.74%)
May 04, 2010
30.22
30.22
29.43
29.70
1,877,817
-0.90(-2.94%)
May 03, 2010
30.06
30.70
30.01
30.60
1,332,432
+0.73(+2.44%)
Apr 30, 2010
30.78
30.83
29.82
29.87
2,131,914
-0.91(-2.96%)
Apr 29, 2010
30.75
30.88
30.55
30.78
1,351,189
+0.16(+0.52%)
Apr 28, 2010
31.00
31.02
30.23
30.62
1,596,358
-0.13(-0.42%)
Apr 27, 2010
31.31
31.63
30.66
30.75
2,358,835
-0.79(-2.50%)
Apr 26, 2010
31.48
31.70
31.30
31.54
1,647,801
+0.08(+0.25%)
Apr 23, 2010
30.98
31.47
30.93
31.46
1,432,289
+0.17(+0.54%)
Apr 22, 2010
30.84
31.35
30.30
31.29
1,966,508
+0.19(+0.61%)
Apr 21, 2010
31.10
31.22
30.73
31.10
8,187
+0.07(+0.23%)
Apr 20, 2010
30.85
31.20
30.81
31.03
2,411,313
+0.33(+1.07%)
Apr 19, 2010
30.89
31.22
30.25
30.70
2,440,036
-0.40(-1.29%)
Apr 16, 2010
31.49
31.67
30.93
31.10
3,397,950
-0.57(-1.80%)
Apr 15, 2010
31.95
32.11
31.49
31.67
3,573,498
-0.42(-1.31%)
Apr 14, 2010
32.00
32.19
31.78
32.09
4,067,727
+0.93(+2.98%)
Apr 13, 2010
30.96
31.25
30.82
31.16
2,674,290
+0.35(+1.14%)
Apr 12, 2010
30.77
31.00
30.57
30.81
2,169,531
+0.00(+0.00%)
Apr 09, 2010
30.47
30.84
30.28
30.81
2,243,656
+0.33(+1.08%)
Apr 08, 2010
30.17
30.50
30.00
30.48
3,204,345
+0.14(+0.46%)
Apr 07, 2010
30.28
30.43
30.07
30.34
2,964,363
-0.05(-0.16%)
Apr 06, 2010
30.12
30.72
30.08
30.39
2,581,347
+0.14(+0.46%)
Apr 05, 2010
29.94
30.39
29.94
30.25
3,186,006
+0.31(+1.04%)
Apr 01, 2010
29.38
29.94
29.94
29.94
5,814,900
+0.67(+2.29%)
Mar 31, 2010
28.89
29.45
28.85
29.27
4,173,892
+0.34(+1.18%)
Mar 30, 2010
28.24
29.07
27.90
28.93
6,204,989
+0.77(+2.73%)
Mar 29, 2010
28.50
28.61
28.15
28.16
3,461,490
-0.23(-0.81%)
Mar 26, 2010
28.84
28.99
28.20
28.39
5,293,221
-0.51(-1.76%)
Mar 25, 2010
29.99
30.02
28.45
28.90
13,764,115
-1.80(-5.86%)
Mar 24, 2010
30.29
31.14
30.10
30.70
6,870,104
+0.53(+1.76%)
Mar 23, 2010
30.00
30.38
29.66
30.17
3,801,536
+0.17(+0.57%)
Mar 22, 2010
29.95
30.20
29.87
30.00
3,730,828
+0.03(+0.10%)
Mar 19, 2010
30.20
30.34
29.80
29.97
2,982,607
-0.23(-0.76%)
Mar 18, 2010
30.62
30.69
30.12
30.20
2,701,456
-0.52(-1.69%)
Mar 17, 2010
30.72
30.86
30.49
30.72
1,877,240
+0.11(+0.36%)
Mar 16, 2010
30.73
30.93
30.47
30.61
1,883,760
-0.15(-0.49%)
Mar 15, 2010
30.63
30.78
30.53
30.76
1,421,234
+0.00(+0.00%)
Mar 12, 2010
30.72
30.90
30.57
30.76
1,950,268
+0.14(+0.46%)
Mar 11, 2010
30.36
30.64
30.17
30.62
2,179,772
+0.26(+0.86%)
Mar 10, 2010
30.13
30.42
30.08
30.36
1,413,260
+0.15(+0.50%)
Mar 09, 2010
29.90
30.45
29.76
30.21
1,351,954
+0.20(+0.67%)
Mar 08, 2010
30.15
30.24
29.83
30.01
2,377,991
-0.26(-0.86%)
Mar 05, 2010
30.00
30.72
29.86
30.27
2,864,055
+0.39(+1.31%)
Mar 04, 2010
29.35
30.02
29.28
29.88
2,269,713
+0.53(+1.81%)
Mar 03, 2010
28.87
29.74
28.80
29.35
2,214,760
+0.60(+2.08%)
Mar 02, 2010
28.81
28.97
28.62
28.75
1,261,633
+0.12(+0.42%)
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
.