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 31, 2011 50.87 51.20 49.64 49.65 1,944,648 -2.21(-4.26%)
Oct 28, 2011 49.93 52.00 49.93 51.86 1,836,004 +0.75(+1.47%)
Oct 27, 2011 48.94 51.54 48.73 51.11 3,497,714 +2.88(+5.97%)
Oct 26, 2011 47.09 48.57 46.00 48.23 3,401,171 +1.77(+3.81%)
Oct 25, 2011 47.22 47.73 46.35 46.46 1,807,037 -0.96(-2.02%)
Oct 24, 2011 46.30 47.57 46.27 47.42 1,565,003 +1.13(+2.44%)
Oct 21, 2011 45.82 46.32 45.48 46.29 1,623,653 +0.92(+2.03%)
Oct 20, 2011 45.51 45.68 44.33 45.37 1,741,505 -0.18(-0.40%)
Oct 19, 2011 46.54 46.54 45.25 45.55 2,621,083 -1.27(-2.71%)
Oct 18, 2011 45.38 47.07 44.75 46.82 2,641,581 +0.60(+1.30%)
Oct 17, 2011 46.96 47.27 45.85 46.22 2,218,425 -1.22(-2.57%)
Oct 14, 2011 46.69 47.69 46.60 47.44 2,172,000 +1.26(+2.73%)
Oct 13, 2011 45.38 46.49 45.20 46.18 2,219,850 +0.50(+1.09%)
Oct 12, 2011 45.23 46.29 44.88 45.68 2,769,553 +0.70(+1.56%)
Oct 11, 2011 43.81 45.26 43.62 44.98 2,467,397 +0.81(+1.83%)
Oct 10, 2011 43.66 44.35 43.29 44.17 1,967,903 +1.29(+3.01%)
Oct 07, 2011 42.39 43.51 41.86 42.88 3,324,490 +0.84(+2.00%)
Oct 06, 2011 41.42 42.09 41.41 42.04 2,332,212 +1.40(+3.44%)
Oct 05, 2011 39.96 40.82 39.38 40.64 4,677,336 +0.75(+1.88%)
Oct 04, 2011 38.76 40.03 37.85 39.89 5,930,972 -0.57(-1.41%)
Oct 03, 2011 42.07 42.48 40.42 40.46 2,665,678 -1.80(-4.26%)
Sep 30, 2011 43.16 43.70 42.23 42.26 3,544,410 -1.67(-3.80%)
Sep 29, 2011 44.42 44.80 42.75 43.93 3,628,957 +0.28(+0.64%)
Sep 28, 2011 44.70 45.07 43.21 43.65 4,438,561 -1.07(-2.39%)
Sep 27, 2011 44.00 44.99 43.00 44.72 4,240,967 +1.23(+2.83%)
Sep 26, 2011 42.72 43.56 41.52 43.49 3,471,792 +1.17(+2.76%)
Sep 23, 2011 41.27 42.56 40.91 42.32 3,283,837 +0.83(+2.00%)
Sep 22, 2011 42.18 42.55 40.32 41.49 8,954,599 +1.20(+2.98%)
Sep 21, 2011 41.04 41.38 40.25 40.29 4,083,848 +0.20(+0.50%)
Sep 20, 2011 41.14 41.68 39.95 40.09 2,332,970 -0.85(-2.08%)
Sep 19, 2011 40.45 41.17 39.77 40.94 2,277,860 -0.27(-0.66%)
Sep 16, 2011 41.47 41.56 40.59 41.21 2,180,434 -0.03(-0.07%)
Sep 15, 2011 40.30 41.34 40.26 41.24 2,758,491 +1.56(+3.93%)
Sep 14, 2011 39.00 40.40 38.42 39.68 2,025,064 +0.84(+2.16%)
Sep 13, 2011 38.11 38.96 37.89 38.84 2,190,811 +0.83(+2.18%)
Sep 12, 2011 36.64 38.03 36.61 38.01 2,186,944 +0.78(+2.10%)
Sep 09, 2011 37.76 38.33 36.71 37.23 2,096,945 -1.05(-2.74%)
Sep 08, 2011 38.48 39.10 38.16 38.28 1,843,318 -0.32(-0.83%)
Sep 07, 2011 37.69 38.60 37.49 38.60 1,739,577 +1.65(+4.47%)
Sep 06, 2011 35.92 37.02 35.65 36.95 1,843,029 -0.32(-0.86%)
Sep 02, 2011 37.57 37.76 36.91 37.27 1,932,612 -1.23(-3.19%)
Sep 01, 2011 39.53 39.97 38.25 38.50 2,525,363 -1.04(-2.63%)
Aug 31, 2011 38.41 39.69 38.28 39.54 4,091,172 +1.68(+4.44%)
Aug 30, 2011 36.93 38.08 36.70 37.86 2,183,417 +0.67(+1.80%)
Aug 29, 2011 36.35 37.24 36.22 37.19 1,577,311 +1.29(+3.59%)
Aug 26, 2011 34.29 36.08 34.06 35.90 2,153,198 +1.41(+4.09%)
Aug 25, 2011 35.56 35.57 34.34 34.49 1,994,945 -0.95(-2.68%)
Aug 24, 2011 34.58 35.48 34.16 35.44 3,711,863 +0.63(+1.81%)
Aug 23, 2011 32.56 34.88 32.27 34.81 4,512,540 +2.55(+7.90%)
Aug 22, 2011 32.77 33.20 32.17 32.26 3,949,995 +0.39(+1.22%)
Aug 19, 2011 33.02 33.89 31.77 31.87 5,738,835 -1.46(-4.38%)
Aug 18, 2011 35.44 35.45 32.95 33.33 5,761,615 -3.25(-8.88%)
Aug 17, 2011 37.97 38.19 36.23 36.58 2,875,687 -1.22(-3.23%)
Aug 16, 2011 38.16 38.19 37.23 37.80 2,435,971 -0.82(-2.12%)
Aug 15, 2011 37.73 38.64 37.51 38.62 2,409,243 +1.20(+3.21%)
Aug 12, 2011 37.97 38.08 37.06 37.42 3,663,012 -0.26(-0.69%)
Aug 11, 2011 35.66 38.18 35.18 37.68 4,331,385 +2.36(+6.68%)
Aug 10, 2011 35.66 36.86 35.22 35.32 4,439,710 -1.38(-3.76%)
Aug 09, 2011 36.62 36.82 34.03 36.70 5,387,262 +1.74(+4.98%)
Aug 08, 2011 36.62 37.12 34.94 34.96 4,665,498 -2.79(-7.39%)
Aug 05, 2011 38.96 39.20 36.67 37.75 4,654,011 -0.88(-2.28%)
Aug 04, 2011 40.01 40.05 38.58 38.63 3,309,114 -1.89(-4.66%)
Aug 03, 2011 40.28 40.88 39.42 40.52 2,913,852 +0.27(+0.67%)
Aug 02, 2011 40.86 41.33 40.07 40.25 3,750,650 -1.04(-2.52%)
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.