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 (%)
May 31, 2013 47.72 49.37 47.60 48.23 2,685,287 +0.37(+0.77%)
May 30, 2013 48.25 48.32 47.35 47.86 3,608,144 -0.32(-0.66%)
May 29, 2013 48.30 48.43 47.79 48.18 2,045,976 -0.46(-0.95%)
May 28, 2013 49.40 49.46 48.60 48.64 1,850,961 +0.15(+0.31%)
May 24, 2013 48.90 49.19 48.25 48.49 2,725,762 -0.87(-1.76%)
May 23, 2013 49.33 49.92 48.73 49.36 2,740,317 -0.66(-1.32%)
May 22, 2013 51.87 52.04 49.75 50.02 3,285,928 -1.84(-3.55%)
May 21, 2013 52.66 52.99 51.84 51.86 2,065,530 -0.79(-1.50%)
May 20, 2013 54.47 54.70 52.36 52.65 3,998,163 -2.34(-4.26%)
May 17, 2013 54.93 55.59 54.42 54.99 2,644,094 +0.28(+0.51%)
May 16, 2013 54.18 55.43 54.15 54.71 2,727,930 +0.55(+1.02%)
May 15, 2013 52.62 54.85 52.43 54.16 3,978,631 +2.20(+4.23%)
May 13, 2013 51.90 51.98 51.38 51.96 1,571,557 +0.06(+0.12%)
May 10, 2013 50.94 51.92 50.67 51.90 1,771,466 +0.96(+1.88%)
May 09, 2013 50.68 51.43 50.36 50.94 1,587,254 +0.12(+0.24%)
May 08, 2013 50.38 50.93 50.05 50.82 1,988,133 +0.17(+0.34%)
May 07, 2013 50.35 50.71 50.19 50.65 1,637,462 +0.35(+0.70%)
May 06, 2013 49.80 50.33 49.50 50.30 1,381,682 +0.65(+1.31%)
May 03, 2013 48.94 49.73 48.51 49.65 1,501,053 +1.14(+2.35%)
May 02, 2013 47.76 48.54 47.76 48.51 1,468,500 +0.78(+1.63%)
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.