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 28, 2013 47.75 50.63 47.50 50.56 10,257,410 +0.59(+1.18%)
Mar 27, 2013 49.04 50.19 48.14 49.97 6,288,979 +0.72(+1.46%)
Mar 26, 2013 49.08 49.57 48.76 49.25 2,984,243 +0.26(+0.53%)
Mar 25, 2013 49.89 50.13 47.91 48.99 7,029,646 -1.81(-3.56%)
Mar 22, 2013 50.47 50.84 49.73 50.80 2,276,354 -0.14(-0.27%)
Mar 21, 2013 50.62 51.21 49.95 50.94 3,070,903 -0.24(-0.47%)
Mar 20, 2013 50.08 51.27 49.89 51.18 2,065,845 +1.39(+2.79%)
Mar 19, 2013 50.38 50.60 49.48 49.79 2,004,875 -0.34(-0.68%)
Mar 18, 2013 49.75 50.45 49.60 50.13 1,509,423 -0.31(-0.61%)
Mar 15, 2013 50.40 50.61 50.00 50.44 2,486,202 -0.22(-0.43%)
Mar 14, 2013 51.00 51.00 50.02 50.66 3,098,724 -0.14(-0.28%)
Mar 13, 2013 50.46 51.03 50.15 50.80 2,322,746 +0.20(+0.40%)
Mar 12, 2013 52.34 52.34 50.39 50.60 5,150,957 -2.54(-4.78%)
Mar 11, 2013 52.89 53.54 52.75 53.14 1,596,621 +0.14(+0.26%)
Mar 08, 2013 53.65 53.65 52.82 53.00 1,250,856 -0.47(-0.88%)
Mar 07, 2013 53.12 53.59 52.91 53.47 1,933,633 +0.67(+1.27%)
Mar 06, 2013 52.14 52.96 52.00 52.80 2,928,924 +0.81(+1.56%)
Mar 05, 2013 52.27 52.53 51.80 51.99 2,167,037 -0.09(-0.17%)
Mar 04, 2013 51.30 52.09 51.12 52.08 1,919,714 +0.50(+0.97%)
Mar 01, 2013 50.79 51.70 50.20 51.58 2,231,001 +0.77(+1.52%)
Feb 28, 2013 50.87 51.30 50.75 50.81 3,166,763 +0.26(+0.51%)
Feb 27, 2013 49.33 50.91 49.26 50.55 4,145,939 +1.16(+2.35%)
Feb 26, 2013 50.55 50.62 49.10 49.39 4,649,621 -0.85(-1.69%)
Feb 25, 2013 51.51 51.86 50.20 50.24 2,699,452 -1.00(-1.95%)
Feb 22, 2013 52.11 52.30 51.00 51.24 3,817,057 -0.47(-0.91%)
Feb 21, 2013 53.62 53.63 51.67 51.71 3,320,477 -2.01(-3.74%)
Feb 20, 2013 54.03 54.68 53.65 53.72 1,711,489 -0.22(-0.41%)
Feb 19, 2013 54.01 54.27 53.79 53.94 1,542,253 +0.01(+0.02%)
Feb 15, 2013 54.30 54.52 53.84 53.93 1,770,717 -0.14(-0.26%)
Feb 14, 2013 54.37 54.44 53.81 54.07 2,468,983 -0.43(-0.79%)
Feb 13, 2013 55.36 55.41 54.10 54.50 2,689,975 -0.83(-1.50%)
Feb 12, 2013 54.54 55.34 54.28 55.33 1,529,506 +0.82(+1.50%)
Feb 11, 2013 54.95 54.98 54.10 54.51 1,671,883 -0.45(-0.82%)
Feb 08, 2013 55.24 55.60 54.87 54.96 1,580,506 -0.13(-0.24%)
Feb 07, 2013 55.66 55.66 54.21 55.09 2,172,887 -0.64(-1.15%)
Feb 06, 2013 55.68 56.30 55.30 55.73 1,345,751 -0.22(-0.39%)
Feb 04, 2013 56.43 56.89 55.91 55.95 1,446,360 -0.95(-1.67%)
Feb 01, 2013 55.87 57.10 55.78 56.90 1,954,155 +1.34(+2.41%)
Jan 31, 2013 54.89 56.03 54.70 55.56 1,554,550 +1.07(+1.96%)
Jan 30, 2013 55.20 55.47 54.36 54.49 1,286,967 -0.57(-1.04%)
Jan 29, 2013 54.73 55.74 53.93 55.06 2,234,737 -1.19(-2.12%)
Jan 28, 2013 56.34 56.61 56.03 56.25 1,752,416 +0.20(+0.36%)
Jan 25, 2013 55.36 56.74 55.21 56.05 1,658,050 +1.58(+2.90%)
Jan 24, 2013 53.96 55.21 53.93 54.47 1,056,295 +0.32(+0.59%)
Jan 23, 2013 53.32 54.26 53.16 54.15 1,609,703 +1.35(+2.56%)
Jan 22, 2013 54.05 54.05 52.53 52.80 2,441,439 -1.35(-2.49%)
Jan 18, 2013 54.82 54.91 53.76 54.15 1,983,058 -0.71(-1.29%)
Jan 17, 2013 55.19 55.71 54.86 54.86 930,445 -0.04(-0.07%)
Jan 16, 2013 54.59 55.27 54.50 54.90 1,073,862 -0.09(-0.16%)
Jan 15, 2013 54.57 55.15 54.47 54.99 1,138,297 +0.00(+0.00%)
Jan 14, 2013 54.23 55.00 54.14 54.99 1,251,582 +0.54(+0.99%)
Jan 11, 2013 54.33 54.70 53.88 54.45 1,111,822 +0.18(+0.33%)
Jan 10, 2013 54.68 54.87 53.40 54.27 1,184,308 -0.17(-0.31%)
Jan 09, 2013 54.52 55.30 54.38 54.44 1,369,454 -0.14(-0.26%)
Jan 08, 2013 53.89 54.62 53.37 54.58 1,702,104 +0.66(+1.22%)
Jan 07, 2013 53.81 54.22 53.54 53.92 1,457,090 -0.33(-0.61%)
Jan 04, 2013 53.90 54.70 53.90 54.25 1,470,326 +0.34(+0.63%)
Jan 03, 2013 54.43 54.88 53.64 53.91 1,753,218 -0.69(-1.26%)
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.