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, 2011 48.62 50.61 48.62 50.08 2,792,560 +2.93(+6.21%)
Nov 29, 2011 47.69 48.22 46.92 47.15 1,034,795 -0.33(-0.70%)
Nov 28, 2011 46.24 47.94 46.21 47.48 2,036,266 +2.55(+5.68%)
Nov 25, 2011 45.52 46.02 44.89 44.93 865,935 -0.58(-1.27%)
Nov 23, 2011 46.89 47.06 45.51 45.51 2,095,297 -1.96(-4.13%)
Nov 22, 2011 47.55 48.14 47.08 47.47 1,504,187 -0.26(-0.54%)
Nov 21, 2011 48.09 48.21 47.01 47.73 2,662,372 -1.31(-2.67%)
Nov 18, 2011 49.78 49.87 48.99 49.04 1,947,742 -0.54(-1.09%)
Nov 17, 2011 51.80 51.80 49.21 49.58 1,965,428 -2.31(-4.45%)
Nov 16, 2011 52.18 53.42 51.79 51.89 1,910,265 -0.83(-1.57%)
Nov 15, 2011 50.15 53.09 50.05 52.72 3,045,525 +2.52(+5.02%)
Nov 14, 2011 49.81 50.80 49.78 50.20 1,366,507 +0.15(+0.30%)
Nov 11, 2011 49.91 50.69 49.82 50.05 1,239,872 +0.98(+2.00%)
Nov 10, 2011 49.46 49.51 47.98 49.07 940,581 +0.40(+0.82%)
Nov 09, 2011 49.36 50.02 48.58 48.67 2,220,987 -1.86(-3.68%)
Nov 08, 2011 50.03 50.88 49.26 50.53 1,615,291 -0.05(-0.10%)
Nov 07, 2011 50.42 50.66 49.37 50.58 933,470 -0.01(-0.02%)
Nov 04, 2011 50.17 50.65 49.39 50.59 1,411,314 -0.02(-0.04%)
Nov 03, 2011 49.30 50.77 48.60 50.61 1,838,014 +1.88(+3.86%)
Nov 02, 2011 49.08 49.50 47.67 48.73 2,013,237 +0.45(+0.93%)
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.