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, 2008 12.29 13.55 12.24 13.31 2,114,293 +0.89(+7.17%)
Oct 30, 2008 12.06 12.52 11.96 12.42 1,349,715 +0.46(+3.85%)
Oct 29, 2008 11.58 12.38 11.16 11.96 1,741,524 +0.38(+3.28%)
Oct 28, 2008 10.92 11.58 10.57 11.58 1,963,773 +1.01(+9.56%)
Oct 27, 2008 11.45 11.45 10.57 10.57 1,715,926 -0.80(-7.04%)
Oct 24, 2008 10.91 11.79 10.72 11.37 1,166,813 -0.40(-3.40%)
Oct 23, 2008 12.17 12.33 11.32 11.77 1,327,707 -0.51(-4.15%)
Oct 22, 2008 12.90 12.90 11.89 12.28 1,654,826 -0.66(-5.10%)
Oct 21, 2008 14.00 14.07 12.92 12.94 1,446,082 -1.21(-8.55%)
Oct 20, 2008 13.04 14.23 13.03 14.15 2,298,177 +1.18(+9.10%)
Oct 17, 2008 12.44 13.32 12.16 12.97 0 +0.43(+3.43%)
Oct 16, 2008 12.39 12.68 11.34 12.54 2,297,351 +0.16(+1.29%)
Oct 15, 2008 13.42 13.53 12.20 12.38 1,669,573 -0.97(-7.27%)
Oct 14, 2008 15.06 15.43 13.20 13.35 3,897,481 -1.42(-9.61%)
Oct 13, 2008 13.21 14.77 13.21 14.77 3,390,490 +1.97(+15.39%)
Oct 10, 2008 13.10 13.76 12.41 12.80 4,257,769 -0.75(-5.54%)
Oct 09, 2008 14.61 15.00 13.09 13.55 2,997,379 -1.10(-7.51%)
Oct 08, 2008 13.18 14.89 12.51 14.65 3,859,039 +1.18(+8.76%)
Oct 07, 2008 14.48 14.67 13.44 13.47 2,848,738 -1.02(-7.04%)
Oct 06, 2008 14.49 14.67 13.57 14.49 3,490,030 -0.16(-1.09%)
Oct 03, 2008 15.49 15.67 14.65 14.65 0 -0.64(-4.19%)
Oct 02, 2008 15.60 15.93 15.27 15.29 3,131,278 -0.30(-1.92%)
Oct 01, 2008 14.91 15.68 14.89 15.59 3,098,709 +0.52(+3.45%)
Sep 30, 2008 15.38 15.83 14.74 15.07 5,028,142 -0.26(-1.70%)
Sep 29, 2008 16.17 16.17 15.05 15.33 2,755,794 -1.08(-6.58%)
Sep 26, 2008 16.04 16.48 15.49 16.41 0 +0.04(+0.24%)
Sep 25, 2008 16.85 17.35 16.37 16.37 6,200,795 -1.53(-8.55%)
Sep 24, 2008 17.84 18.08 17.35 17.90 4,073,493 -0.05(-0.28%)
Sep 23, 2008 17.87 18.22 17.50 17.95 2,791,729 +0.10(+0.56%)
Sep 22, 2008 18.55 18.57 17.79 17.85 1,122,014 -0.70(-3.77%)
Sep 19, 2008 18.88 21.62 18.15 18.55 0 +0.39(+2.15%)
Sep 18, 2008 17.33 18.19 17.30 18.16 3,873,016 +0.90(+5.21%)
Sep 17, 2008 17.90 18.04 17.20 17.26 3,349,401 -0.86(-4.75%)
Sep 16, 2008 17.70 18.21 17.50 18.12 2,938,785 +0.29(+1.63%)
Sep 15, 2008 17.99 18.27 17.80 17.83 2,488,845 -0.59(-3.20%)
Sep 12, 2008 18.30 18.51 18.25 18.42 4,101,415 -0.03(-0.16%)
Sep 11, 2008 18.63 18.65 18.30 18.45 2,205,051 -0.34(-1.81%)
Sep 10, 2008 18.71 18.95 18.69 18.79 1,285,462 +0.04(+0.21%)
Sep 09, 2008 19.24 19.31 18.63 18.75 3,033,272 -0.52(-2.70%)
Sep 08, 2008 19.57 19.57 18.62 19.27 3,089,856 +0.26(+1.37%)
Sep 05, 2008 19.72 19.84 18.90 19.01 0 -0.92(-4.62%)
Sep 04, 2008 20.28 20.48 19.83 19.93 2,258,672 -0.51(-2.50%)
Sep 03, 2008 20.73 21.00 20.38 20.44 1,326,133 -0.41(-1.97%)
Sep 02, 2008 21.10 21.20 20.66 20.85 1,575,290 -0.15(-0.71%)
Aug 29, 2008 20.70 21.09 20.61 21.00 0 +0.12(+0.57%)
Aug 28, 2008 20.72 20.95 20.63 20.88 1,204,947 +0.10(+0.48%)
Aug 27, 2008 20.86 21.01 20.67 20.78 1,991,469 -0.10(-0.48%)
Aug 26, 2008 21.18 21.42 20.75 20.88 1,643,542 -0.41(-1.93%)
Aug 25, 2008 21.54 21.82 21.23 21.29 1,091,108 -0.43(-1.98%)
Aug 22, 2008 21.70 21.93 21.50 21.72 0 +0.12(+0.56%)
Aug 21, 2008 21.78 21.83 21.42 21.60 1,831,127 -0.34(-1.55%)
Aug 20, 2008 22.27 22.53 21.72 21.94 3,052,969 -0.39(-1.75%)
Aug 19, 2008 22.40 22.68 22.27 22.33 1,112,113 -0.26(-1.15%)
Aug 18, 2008 22.75 22.78 22.29 22.59 1,147,272 -0.16(-0.70%)
Aug 15, 2008 23.00 23.05 22.68 22.75 0 -0.22(-0.96%)
Aug 14, 2008 23.02 23.11 22.82 22.97 1,844,482 -0.03(-0.13%)
Aug 13, 2008 23.08 23.33 22.81 23.00 2,327,108 -0.23(-0.99%)
Aug 12, 2008 23.04 23.38 22.96 23.23 2,211,207 +0.12(+0.52%)
Aug 11, 2008 22.95 23.31 22.77 23.11 2,136,645 +0.23(+1.01%)
Aug 08, 2008 22.45 23.00 22.45 22.88 2,407,595 +0.29(+1.28%)
Aug 07, 2008 21.75 22.79 21.75 22.59 3,467,229 +0.59(+2.68%)
Aug 06, 2008 21.52 22.10 21.14 22.00 1,825,440 +0.45(+2.09%)
Aug 05, 2008 21.51 21.67 21.38 21.55 1,094,508 +0.11(+0.51%)
Aug 04, 2008 21.34 21.60 20.96 21.44 1,137,781 +0.21(+0.99%)
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.