Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 54.89 56.03 54.70 55.56 1,554,550 +1.07(+1.96%)
Jan 30, 2013 55.20 55.47 54.36 54.49 1,286,967 -0.57(-1.04%)
Jan 29, 2013 54.73 55.74 53.93 55.06 2,234,737 -1.19(-2.12%)
Jan 28, 2013 56.34 56.61 56.03 56.25 1,752,416 +0.20(+0.36%)
Jan 25, 2013 55.36 56.74 55.21 56.05 1,658,050 +1.58(+2.90%)
Jan 24, 2013 53.96 55.21 53.93 54.47 1,056,295 +0.32(+0.59%)
Jan 23, 2013 53.32 54.26 53.16 54.15 1,609,703 +1.35(+2.56%)
Jan 22, 2013 54.05 54.05 52.53 52.80 2,441,439 -1.35(-2.49%)
Jan 18, 2013 54.82 54.91 53.76 54.15 1,983,058 -0.71(-1.29%)
Jan 17, 2013 55.19 55.71 54.86 54.86 930,445 -0.04(-0.07%)
Jan 16, 2013 54.59 55.27 54.50 54.90 1,073,862 -0.09(-0.16%)
Jan 15, 2013 54.57 55.15 54.47 54.99 1,138,297 +0.00(+0.00%)
Jan 14, 2013 54.23 55.00 54.14 54.99 1,251,582 +0.54(+0.99%)
Jan 11, 2013 54.33 54.70 53.88 54.45 1,111,822 +0.18(+0.33%)
Jan 10, 2013 54.68 54.87 53.40 54.27 1,184,308 -0.17(-0.31%)
Jan 09, 2013 54.52 55.30 54.38 54.44 1,369,454 -0.14(-0.26%)
Jan 08, 2013 53.89 54.62 53.37 54.58 1,702,104 +0.66(+1.22%)
Jan 07, 2013 53.81 54.22 53.54 53.92 1,457,090 -0.33(-0.61%)
Jan 04, 2013 53.90 54.70 53.90 54.25 1,470,326 +0.34(+0.63%)
Jan 03, 2013 54.43 54.88 53.64 53.91 1,753,218 -0.69(-1.26%)
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.