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 (%)
Jun 30, 2010 29.35 29.73 28.82 28.94 272 -0.45(-1.53%)
Jun 29, 2010 30.24 30.55 29.16 29.39 2,894,848 -1.68(-5.41%)
Jun 25, 2010 31.07 31.31 30.48 31.07 3,056,580 +0.29(+0.94%)
Jun 24, 2010 31.19 31.39 30.63 30.78 2,922,759 -0.58(-1.85%)
Jun 23, 2010 31.86 32.52 31.03 31.36 4,978,625 +0.50(+1.62%)
Jun 22, 2010 31.71 31.88 30.81 30.86 13,710 -0.72(-2.28%)
Jun 21, 2010 32.25 32.48 31.40 31.58 2,066,812 -0.34(-1.07%)
Jun 18, 2010 31.92 32.32 31.72 31.92 2,253,358 -0.21(-0.65%)
Jun 17, 2010 32.25 32.45 31.76 32.13 2,547,021 -0.10(-0.31%)
Jun 16, 2010 31.90 32.34 31.69 32.23 3,568,391 +0.23(+0.72%)
Jun 15, 2010 31.43 32.08 31.43 32.00 3,102,382 +0.75(+2.40%)
Jun 14, 2010 31.45 31.76 31.17 31.25 3,145,232 -0.10(-0.32%)
Jun 11, 2010 29.56 31.37 29.56 31.35 4,083,669 +1.28(+4.26%)
Jun 10, 2010 29.60 30.09 29.28 30.07 3,068,291 +1.05(+3.62%)
Jun 09, 2010 28.82 29.65 28.65 29.02 2,960,771 +0.32(+1.11%)
Jun 08, 2010 28.11 28.75 27.82 28.70 3,679,498 +0.74(+2.65%)
Jun 07, 2010 28.80 28.97 27.94 27.96 2,557,092 -0.66(-2.31%)
Jun 04, 2010 28.62 29.71 28.50 28.62 2,668,236 -1.45(-4.82%)
Jun 03, 2010 29.01 30.18 28.82 30.07 2,837,469 +1.23(+4.26%)
Jun 02, 2010 28.48 28.97 28.30 28.84 5,018,930 +0.41(+1.44%)
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.