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, 2011 45.94 46.05 45.17 45.39 2,065,434 -0.71(-1.54%)
Mar 30, 2011 47.10 47.26 45.53 46.10 2,576,069 -0.81(-1.73%)
Mar 29, 2011 45.89 47.00 45.79 46.91 2,266,827 +0.82(+1.78%)
Mar 28, 2011 46.41 46.82 45.72 46.09 3,540,893 -0.25(-0.54%)
Mar 25, 2011 47.29 47.68 46.14 46.34 4,227,377 -0.92(-1.95%)
Mar 24, 2011 45.33 47.88 44.76 47.26 18,029,602 +7.29(+18.24%)
Mar 23, 2011 39.17 40.25 38.75 39.97 2,853,646 +0.41(+1.04%)
Mar 22, 2011 39.84 39.84 39.02 39.56 1,920,315 -0.25(-0.63%)
Mar 21, 2011 39.90 39.94 39.49 39.81 1,776,287 +0.70(+1.79%)
Mar 18, 2011 39.94 40.21 38.90 39.11 2,733,245 -0.18(-0.46%)
Mar 17, 2011 40.35 40.35 39.24 39.29 2,067,595 -0.29(-0.73%)
Mar 16, 2011 39.88 40.77 39.49 39.58 2,124,562 -0.53(-1.32%)
Mar 15, 2011 39.77 40.34 39.71 40.11 2,180,481 -0.10(-0.25%)
Mar 14, 2011 40.59 41.17 39.93 40.21 1,311,308 -0.85(-2.07%)
Mar 11, 2011 40.04 41.17 39.98 41.06 1,087,404 +0.71(+1.76%)
Mar 10, 2011 40.71 40.92 39.96 40.35 1,451,403 -0.99(-2.39%)
Mar 09, 2011 41.10 41.60 40.78 41.34 1,408,694 +0.04(+0.10%)
Mar 08, 2011 40.42 41.60 40.23 41.30 2,014,966 +0.95(+2.35%)
Mar 07, 2011 41.31 41.36 39.81 40.35 1,515,073 -0.61(-1.49%)
Mar 04, 2011 41.75 41.98 40.80 40.96 1,536,770 -0.90(-2.15%)
Mar 03, 2011 41.19 41.91 40.98 41.86 1,576,908 +1.15(+2.82%)
Mar 02, 2011 40.21 41.02 40.13 40.71 1,252,941 +0.36(+0.89%)
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.