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 (%)
Dec 31, 2008 13.20 13.43 13.05 13.22 2,343,754 +0.03(+0.23%)
Dec 30, 2008 12.86 13.24 12.75 13.19 1,439,747 +0.20(+1.54%)
Dec 29, 2008 13.21 13.21 12.85 12.99 1,769,586 -0.14(-1.07%)
Dec 26, 2008 13.12 13.19 12.84 13.13 752,454 +0.13(+1.00%)
Dec 24, 2008 13.14 13.24 12.84 13.00 885,039 +0.01(+0.08%)
Dec 23, 2008 13.60 13.99 12.75 12.99 6,443,551 +1.02(+8.52%)
Dec 22, 2008 12.49 12.56 11.62 11.97 2,033,263 -0.40(-3.23%)
Dec 19, 2008 11.73 12.60 11.60 12.37 2,205,508 +0.53(+4.48%)
Dec 18, 2008 12.50 12.50 11.54 11.84 1,421,575 -0.60(-4.82%)
Dec 17, 2008 12.17 12.78 11.94 12.44 2,144,792 +0.23(+1.88%)
Dec 16, 2008 11.18 12.30 11.14 12.21 2,391,949 +1.07(+9.61%)
Dec 15, 2008 11.55 11.63 10.95 11.14 1,906,114 -0.51(-4.38%)
Dec 12, 2008 11.24 11.69 10.98 11.65 1,538,992 +0.27(+2.37%)
Dec 11, 2008 11.63 12.28 11.22 11.38 1,309,187 -0.53(-4.45%)
Dec 10, 2008 12.33 12.35 11.70 11.91 2,250,822 -0.45(-3.64%)
Dec 09, 2008 12.43 13.00 12.00 12.36 2,153,029 -0.07(-0.56%)
Dec 08, 2008 12.23 12.91 12.08 12.43 2,135,943 +0.25(+2.05%)
Dec 05, 2008 10.78 12.24 10.78 12.18 2,888,424 +1.25(+11.44%)
Dec 04, 2008 10.78 11.68 10.62 10.93 5,189,881 +0.47(+4.49%)
Dec 03, 2008 10.09 10.53 8.830 10.46 3,508,522 +1.08(+11.51%)
Dec 02, 2008 8.840 9.410 8.300 9.380 6,114,491 +0.80(+9.32%)
Dec 01, 2008 8.990 9.040 8.500 8.580 3,220,058 -0.67(-7.24%)
Nov 28, 2008 9.560 9.560 9.010 9.250 1,404,218 -0.23(-2.43%)
Nov 26, 2008 8.940 9.790 8.830 9.480 4,120,782 +0.23(+2.49%)
Nov 25, 2008 9.810 10.00 9.130 9.250 3,413,730 -0.59(-6.00%)
Nov 24, 2008 8.740 10.98 8.450 9.840 5,542,935 +1.28(+14.95%)
Nov 21, 2008 8.160 8.590 7.500 8.560 5,462,566 +0.67(+8.49%)
Nov 20, 2008 8.750 8.970 7.750 7.890 4,750,281 -1.03(-11.55%)
Nov 19, 2008 9.670 9.930 8.910 8.920 3,125,379 -0.97(-9.81%)
Nov 18, 2008 10.24 10.25 9.530 9.890 2,776,841 -0.27(-2.66%)
Nov 17, 2008 10.54 11.00 10.08 10.16 2,676,294 -0.33(-3.15%)
Nov 14, 2008 11.47 11.47 10.49 10.49 0 -1.11(-9.57%)
Nov 13, 2008 10.98 11.67 10.00 11.60 2,922,990 +0.69(+6.32%)
Nov 12, 2008 11.26 11.70 10.75 10.91 2,130,133 -0.70(-6.03%)
Nov 11, 2008 12.04 12.10 11.56 11.61 2,486,425 -0.59(-4.84%)
Nov 10, 2008 12.94 13.00 12.09 12.20 1,383,093 -0.62(-4.84%)
Nov 07, 2008 12.57 13.15 12.33 12.82 1,338,381 +0.25(+1.99%)
Nov 06, 2008 13.30 13.54 12.47 12.57 1,350,306 -1.02(-7.51%)
Nov 05, 2008 13.88 14.29 13.57 13.59 993,134 -0.62(-4.36%)
Nov 04, 2008 14.05 14.29 13.63 14.21 2,090,223 +0.48(+3.50%)
Nov 03, 2008 13.41 13.84 13.21 13.73 1,341,213 +0.42(+3.16%)
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%)
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.