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 (%)
Oct 30, 2009 26.65 26.75 25.78 25.81 1,704,526 -0.84(-3.15%)
Oct 29, 2009 26.09 26.77 25.99 26.65 1,529,193 +0.60(+2.30%)
Oct 28, 2009 27.18 27.18 25.95 26.05 2,089,473 -1.19(-4.37%)
Oct 27, 2009 27.74 27.89 26.87 27.24 2,121,866 -0.46(-1.66%)
Oct 26, 2009 27.81 28.60 27.57 27.70 2,668,010 +0.21(+0.76%)
Oct 23, 2009 27.57 27.63 27.32 27.49 2,516,053 -0.26(-0.94%)
Oct 22, 2009 27.36 27.79 27.22 27.75 2,488,031 +0.31(+1.13%)
Oct 21, 2009 27.70 28.00 27.38 27.44 1,656,611 -0.31(-1.12%)
Oct 20, 2009 27.74 27.86 27.58 27.75 2,012,531 -0.71(-2.49%)
Oct 19, 2009 28.61 28.87 28.06 28.46 1,643,205 -0.17(-0.59%)
Oct 16, 2009 28.65 28.74 28.18 28.63 2,149,560 -0.21(-0.73%)
Oct 15, 2009 28.42 28.94 28.36 28.84 2,306,367 +0.20(+0.70%)
Oct 14, 2009 28.27 28.64 27.90 28.64 3,335,602 +0.62(+2.21%)
Oct 13, 2009 27.93 28.11 27.65 28.02 2,022,204 +0.16(+0.57%)
Oct 12, 2009 28.32 28.42 27.53 27.86 1,599,167 -0.30(-1.07%)
Oct 09, 2009 27.50 28.21 27.50 28.16 2,164,712 +0.56(+2.03%)
Oct 08, 2009 27.98 27.98 27.53 27.60 1,852,876 -0.31(-1.11%)
Oct 07, 2009 27.96 27.96 27.47 27.91 1,319,059 -0.05(-0.18%)
Oct 06, 2009 27.87 28.07 27.30 27.96 2,545,874 +0.34(+1.23%)
Oct 05, 2009 26.95 27.71 26.70 27.62 3,404,903 +0.89(+3.33%)
Oct 02, 2009 26.61 27.25 26.52 26.73 3,994,868 -0.24(-0.89%)
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.