Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.77	14.18	13.35	13.69	0	-0.26(-1.86%)
Feb 26, 2009	14.44	14.50	13.92	13.95	2,383,002	-0.24(-1.69%)
Feb 25, 2009	14.66	14.66	13.98	14.19	2,600,240	-0.35(-2.41%)
Feb 24, 2009	13.97	14.69	13.70	14.54	2,454,955	+0.59(+4.23%)
Feb 23, 2009	14.31	14.54	13.89	13.95	2,079,123	-0.38(-2.65%)
Feb 20, 2009	13.90	14.41	13.72	14.33	3,313,720	+0.25(+1.78%)
Feb 19, 2009	14.41	14.41	13.97	14.08	2,309,543	+0.04(+0.28%)
Feb 18, 2009	14.41	14.57	13.99	14.04	2,232,367	-0.38(-2.64%)
Feb 17, 2009	15.05	15.05	14.36	14.42	1,999,065	-0.87(-5.69%)
Feb 13, 2009	15.47	15.74	15.23	15.29	1,513,307	-0.18(-1.16%)
Feb 12, 2009	15.36	15.55	14.69	15.47	2,269,237	+0.16(+1.05%)
Feb 11, 2009	16.10	16.10	15.28	15.31	2,889,962	-0.49(-3.10%)
Feb 10, 2009	15.60	16.25	15.59	15.80	2,741,047	-0.10(-0.63%)
Feb 09, 2009	16.04	16.45	15.83	15.90	2,574,911	-0.29(-1.79%)
Feb 06, 2009	15.62	16.30	15.49	16.19	1,876,835	+0.53(+3.38%)
Feb 05, 2009	15.21	15.84	15.10	15.66	1,959,420	+0.32(+2.09%)
Feb 04, 2009	15.32	15.65	15.20	15.34	3,239,205	-0.03(-0.20%)
Feb 03, 2009	14.87	15.42	14.63	15.37	3,683,771	+0.50(+3.36%)

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.