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 (%)
Apr 30, 2014 48.33 48.82 47.90 48.65 1,325,130 +0.12(+0.25%)
Apr 29, 2014 48.35 48.78 47.83 48.53 1,301,403 +0.34(+0.71%)
Apr 28, 2014 48.72 48.94 47.45 48.19 1,633,889 -0.18(-0.37%)
Apr 25, 2014 49.57 49.61 48.11 48.37 2,653,606 -1.26(-2.54%)
Apr 24, 2014 50.48 50.67 49.45 49.63 1,587,583 -0.42(-0.84%)
Apr 23, 2014 50.67 50.68 49.90 50.05 1,290,710 -0.85(-1.67%)
Apr 22, 2014 50.94 51.23 50.54 50.90 1,442,159 -0.03(-0.06%)
Apr 21, 2014 50.85 51.22 50.43 50.93 2,074,255 +0.38(+0.75%)
Apr 17, 2014 50.40 50.55 50.55 50.55 2,074,300 -0.07(-0.14%)
Apr 16, 2014 50.50 50.82 49.67 50.62 1,556,552 +0.52(+1.04%)
Apr 15, 2014 49.90 50.41 48.89 50.10 1,620,958 +0.27(+0.54%)
Apr 14, 2014 49.77 50.47 49.27 49.83 2,115,522 +0.47(+0.95%)
Apr 11, 2014 49.52 49.96 49.18 49.36 2,278,601 -0.66(-1.32%)
Apr 10, 2014 51.87 52.00 49.77 50.02 2,479,082 -2.04(-3.92%)
Apr 09, 2014 50.26 52.12 50.21 52.06 2,601,026 +2.05(+4.10%)
Apr 08, 2014 49.91 50.55 49.42 50.01 2,175,903 +0.16(+0.32%)
Apr 07, 2014 50.28 50.90 49.49 49.85 2,724,308 -0.61(-1.21%)
Apr 04, 2014 51.78 51.81 49.82 50.46 3,010,603 -0.88(-1.71%)
Apr 03, 2014 53.14 53.28 51.23 51.34 2,134,499 -1.77(-3.33%)
Apr 02, 2014 53.67 53.79 53.01 53.11 2,481,250 -0.60(-1.12%)
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.