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 (%)
Feb 29, 2008 17.98 17.98 17.60 17.83 1,641,722 -0.06(-0.34%)
Feb 28, 2008 18.26 18.31 17.78 17.89 1,539,166 -0.45(-2.45%)
Feb 27, 2008 18.10 18.54 18.10 18.34 1,100,025 +0.06(+0.33%)
Feb 26, 2008 18.12 18.53 18.12 18.28 1,371,800 -0.03(-0.16%)
Feb 25, 2008 18.20 18.40 18.04 18.31 1,508,227 +0.07(+0.38%)
Feb 22, 2008 18.27 18.37 17.92 18.24 1,458,734 +0.06(+0.33%)
Feb 21, 2008 18.11 18.62 18.04 18.18 2,230,793 +0.10(+0.55%)
Feb 20, 2008 18.03 18.18 17.86 18.08 2,467,129 -0.05(-0.28%)
Feb 19, 2008 18.21 18.53 18.00 18.13 2,308,556 +0.01(+0.06%)
Feb 18, 2008 18.01 18.22 18.00 18.12 0 +0.00(+0.00%)
Feb 15, 2008 18.01 18.22 18.00 18.12 1,512,649 +0.00(+0.00%)
Feb 14, 2008 18.54 18.55 18.01 18.12 1,355,475 -0.49(-2.63%)
Feb 13, 2008 18.10 18.79 18.10 18.61 1,341,853 +0.51(+2.82%)
Feb 12, 2008 18.35 18.47 17.89 18.10 1,671,313 -0.14(-0.77%)
Feb 11, 2008 18.18 18.42 18.08 18.24 1,314,454 +0.04(+0.22%)
Feb 08, 2008 18.04 18.64 18.00 18.20 1,688,970 +0.02(+0.11%)
Feb 07, 2008 18.17 18.37 17.97 18.18 1,613,334 -0.08(-0.44%)
Feb 06, 2008 18.82 18.86 18.18 18.26 1,705,050 -0.42(-2.25%)
Feb 05, 2008 19.09 19.17 18.60 18.68 2,324,415 -0.65(-3.36%)
Feb 04, 2008 19.13 19.50 19.04 19.33 1,653,117 +0.19(+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.