Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	48.23	48.36	47.19	47.82	2,821,565	-0.65(-1.34%)
Jun 27, 2013	47.07	48.82	47.00	48.47	3,299,035	+1.68(+3.59%)
Jun 26, 2013	46.32	46.95	46.20	46.79	1,938,533	+0.93(+2.03%)
Jun 25, 2013	46.34	46.48	45.47	45.86	2,052,714	-0.05(-0.11%)
Jun 24, 2013	45.88	46.32	44.95	45.91	2,447,442	-0.54(-1.16%)
Jun 21, 2013	46.25	46.47	45.34	46.45	4,550,192	+0.57(+1.24%)
Jun 20, 2013	47.85	48.15	45.66	45.88	4,977,828	-0.34(-0.74%)
Jun 19, 2013	46.63	46.88	45.90	46.22	2,731,044	-0.41(-0.88%)
Jun 18, 2013	45.75	47.04	45.69	46.63	2,227,575	+0.95(+2.08%)
Jun 17, 2013	45.83	46.15	45.33	45.68	1,736,821	-0.13(-0.28%)
Jun 14, 2013	45.93	46.50	45.56	45.81	2,062,197	-0.04(-0.09%)
Jun 13, 2013	46.23	46.34	45.08	45.85	3,224,787	-0.55(-1.19%)
Jun 12, 2013	46.68	46.74	45.96	46.40	2,234,705	+0.16(+0.35%)
Jun 11, 2013	45.86	46.85	45.55	46.24	2,244,168	-0.16(-0.34%)
Jun 10, 2013	46.26	46.52	46.19	46.40	1,540,360	+0.16(+0.35%)
Jun 07, 2013	45.72	46.52	45.52	46.24	1,865,806	+0.76(+1.67%)
Jun 06, 2013	45.77	46.06	44.91	45.48	5,006,044	-0.22(-0.48%)
Jun 05, 2013	46.08	46.79	45.55	45.70	3,561,147	-0.48(-1.04%)
Jun 04, 2013	47.13	47.33	46.17	46.18	2,499,403	-0.98(-2.08%)

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.