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%)
Feb 01, 2008 18.93 19.35 18.80 19.14 2,375,808 +0.47(+2.52%)
Jan 31, 2008 17.70 19.06 17.70 18.67 3,235,999 +0.63(+3.49%)
Jan 30, 2008 17.72 18.57 17.51 18.04 3,085,945 +0.46(+2.62%)
Jan 29, 2008 17.92 18.29 17.56 17.58 2,802,620 -0.25(-1.37%)
Jan 28, 2008 17.73 18.01 17.49 17.82 2,264,293 -0.12(-0.70%)
Jan 25, 2008 18.27 18.50 17.88 17.95 3,840,605 -0.21(-1.16%)
Jan 24, 2008 17.86 18.23 17.62 18.16 3,430,279 +0.35(+1.97%)
Jan 23, 2008 16.98 17.85 16.82 17.81 4,347,892 +0.13(+0.74%)
Jan 22, 2008 17.54 18.21 17.32 17.68 3,414,940 -0.49(-2.70%)
Jan 21, 2008 18.43 18.78 17.97 18.17 0 +0.00(+0.00%)
Jan 18, 2008 18.43 18.78 17.97 18.17 4,486,726 -0.10(-0.55%)
Jan 17, 2008 18.70 19.01 18.07 18.27 3,078,361 -0.41(-2.19%)
Jan 16, 2008 19.02 19.42 18.59 18.68 5,276,575 -0.58(-3.01%)
Jan 15, 2008 19.67 19.85 19.19 19.26 2,273,335 -0.59(-2.97%)
Jan 14, 2008 19.66 20.00 19.45 19.85 1,830,205 +0.20(+1.02%)
Jan 11, 2008 19.53 19.80 19.53 19.65 1,436,700 -0.20(-1.01%)
Jan 10, 2008 20.00 20.20 19.52 19.85 3,816,800 -0.10(-0.50%)
Jan 09, 2008 19.84 20.46 19.76 19.95 4,126,231 +0.06(+0.30%)
Jan 08, 2008 20.08 20.54 19.88 19.89 2,427,499 -0.29(-1.44%)
Jan 07, 2008 20.45 20.51 19.97 20.18 3,327,952 -0.16(-0.79%)
Jan 04, 2008 20.55 20.75 20.25 20.34 3,421,460 -0.37(-1.79%)
Jan 03, 2008 20.51 20.87 20.51 20.71 1,519,663 +0.11(+0.53%)
Jan 02, 2008 20.84 21.05 20.42 20.60 2,294,187 -0.24(-1.15%)
Jan 01, 2008 21.00 21.21 20.74 20.84 0 +0.00(+0.00%)
Dec 31, 2007 21.00 21.21 20.74 20.84 1,433,448 -0.28(-1.33%)
Dec 28, 2007 20.95 21.25 20.95 21.12 1,806,235 +0.08(+0.38%)
Dec 27, 2007 21.00 21.32 20.95 21.04 1,635,939 -0.11(-0.52%)
Dec 26, 2007 21.03 21.23 20.85 21.15 1,302,959 +0.01(+0.05%)
Dec 24, 2007 20.87 21.14 20.66 21.14 867,500 +0.43(+2.08%)
Dec 21, 2007 20.17 20.95 20.00 20.71 8,018,967 +1.92(+10.22%)
Dec 20, 2007 18.30 18.93 18.30 18.79 5,105,580 +0.53(+2.90%)
Dec 19, 2007 18.18 18.80 18.04 18.26 2,599,370 -0.09(-0.49%)
Dec 18, 2007 18.80 18.90 18.28 18.35 1,716,603 -0.35(-1.87%)
Dec 17, 2007 18.98 18.98 18.58 18.70 2,857,760 -0.15(-0.80%)
Dec 14, 2007 18.90 19.27 18.75 18.85 2,129,408 -0.18(-0.95%)
Dec 13, 2007 18.75 19.20 18.69 19.03 1,950,450 -0.30(-1.55%)
Dec 12, 2007 19.35 19.60 19.05 19.33 2,297,730 +0.19(+0.99%)
Dec 11, 2007 19.20 19.78 19.11 19.14 1,255,485 -0.33(-1.69%)
Dec 10, 2007 19.28 19.75 19.19 19.47 1,447,810 -0.54(-2.70%)
Dec 07, 2007 20.01 20.19 19.81 20.01 646,065 -0.06(-0.30%)
Dec 06, 2007 19.89 20.14 19.81 20.07 690,905 +0.04(+0.20%)
Dec 05, 2007 19.66 20.20 19.66 20.03 1,597,912 +0.34(+1.73%)
Dec 04, 2007 20.00 20.24 19.61 19.69 1,510,100 -0.15(-0.76%)
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.