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 (%)
Mar 31, 2010 28.89 29.45 28.85 29.27 4,173,892 +0.34(+1.18%)
Mar 30, 2010 28.24 29.07 27.90 28.93 6,204,989 +0.77(+2.73%)
Mar 29, 2010 28.50 28.61 28.15 28.16 3,461,490 -0.23(-0.81%)
Mar 26, 2010 28.84 28.99 28.20 28.39 5,293,221 -0.51(-1.76%)
Mar 25, 2010 29.99 30.02 28.45 28.90 13,764,115 -1.80(-5.86%)
Mar 24, 2010 30.29 31.14 30.10 30.70 6,870,104 +0.53(+1.76%)
Mar 23, 2010 30.00 30.38 29.66 30.17 3,801,536 +0.17(+0.57%)
Mar 22, 2010 29.95 30.20 29.87 30.00 3,730,828 +0.03(+0.10%)
Mar 19, 2010 30.20 30.34 29.80 29.97 2,982,607 -0.23(-0.76%)
Mar 18, 2010 30.62 30.69 30.12 30.20 2,701,456 -0.52(-1.69%)
Mar 17, 2010 30.72 30.86 30.49 30.72 1,877,240 +0.11(+0.36%)
Mar 16, 2010 30.73 30.93 30.47 30.61 1,883,760 -0.15(-0.49%)
Mar 15, 2010 30.63 30.78 30.53 30.76 1,421,234 +0.00(+0.00%)
Mar 12, 2010 30.72 30.90 30.57 30.76 1,950,268 +0.14(+0.46%)
Mar 11, 2010 30.36 30.64 30.17 30.62 2,179,772 +0.26(+0.86%)
Mar 10, 2010 30.13 30.42 30.08 30.36 1,413,260 +0.15(+0.50%)
Mar 09, 2010 29.90 30.45 29.76 30.21 1,351,954 +0.20(+0.67%)
Mar 08, 2010 30.15 30.24 29.83 30.01 2,377,991 -0.26(-0.86%)
Mar 05, 2010 30.00 30.72 29.86 30.27 2,864,055 +0.39(+1.31%)
Mar 04, 2010 29.35 30.02 29.28 29.88 2,269,713 +0.53(+1.81%)
Mar 03, 2010 28.87 29.74 28.80 29.35 2,214,760 +0.60(+2.08%)
Mar 02, 2010 28.81 28.97 28.62 28.75 1,261,633 +0.12(+0.42%)
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.