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 (%)
Nov 30, 2007 20.05 20.46 19.88 20.02 1,537,812 -0.01(-0.05%)
Nov 29, 2007 19.34 20.07 19.34 20.03 1,879,815 +0.47(+2.40%)
Nov 28, 2007 18.75 19.78 18.75 19.56 1,910,844 +0.78(+4.15%)
Nov 27, 2007 18.70 19.27 18.49 18.78 2,212,890 +0.00(+0.00%)
Nov 26, 2007 18.70 19.13 18.51 18.78 1,721,237 +0.16(+0.86%)
Nov 23, 2007 18.69 18.75 18.20 18.62 659,000 -0.03(-0.16%)
Nov 21, 2007 18.57 18.88 18.45 18.65 1,034,000 -0.25(-1.32%)
Nov 20, 2007 19.15 19.15 18.48 18.90 1,634,125 -0.01(-0.05%)
Nov 19, 2007 19.14 19.50 18.71 18.91 2,533,087 -0.56(-2.88%)
Nov 16, 2007 19.52 19.75 19.23 19.47 1,719,100 -0.11(-0.56%)
Nov 15, 2007 19.70 19.97 19.35 19.58 2,400,520 -0.40(-2.00%)
Nov 14, 2007 20.07 20.36 19.90 19.98 1,007,550 -0.16(-0.79%)
Nov 13, 2007 19.87 20.27 19.72 20.14 1,547,500 +0.24(+1.21%)
Nov 12, 2007 19.70 21.00 19.70 19.90 2,553,235 -0.33(-1.63%)
Nov 09, 2007 20.69 20.99 20.21 20.23 2,275,200 -0.77(-3.67%)
Nov 08, 2007 22.25 22.25 20.56 21.00 2,933,681 -1.11(-5.02%)
Nov 07, 2007 21.98 22.67 21.98 22.11 1,789,308 -0.32(-1.43%)
Nov 06, 2007 21.90 22.48 21.82 22.43 2,242,490 +0.55(+2.51%)
Nov 05, 2007 21.50 21.97 21.16 21.88 1,750,460 +0.38(+1.77%)
Nov 02, 2007 21.47 21.67 21.26 21.50 1,267,100 +0.16(+0.75%)
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.