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, 2006 23.35 23.60 22.83 23.40 6,253,392 +0.00(+0.00%)
Jun 29, 2006 23.01 23.40 21.88 23.40 23,347,100 -1.61(-6.44%)
Jun 28, 2006 25.49 25.50 24.54 25.01 6,461,512 -0.33(-1.30%)
Jun 27, 2006 26.09 26.48 25.21 25.34 2,591,585 -0.84(-3.21%)
Jun 26, 2006 26.70 26.70 25.92 26.18 2,927,000 -0.49(-1.84%)
Jun 23, 2006 25.93 26.92 25.85 26.67 2,790,100 +0.53(+2.03%)
Jun 22, 2006 25.92 26.16 25.39 26.14 2,147,726 +0.12(+0.46%)
Jun 21, 2006 25.05 26.44 24.86 26.02 3,401,044 +1.05(+4.21%)
Jun 20, 2006 25.47 25.99 24.96 24.97 2,221,560 -0.56(-2.19%)
Jun 19, 2006 25.93 26.30 25.19 25.53 2,889,194 -0.40(-1.54%)
Jun 16, 2006 25.96 26.15 25.66 25.93 2,449,823 -0.15(-0.58%)
Jun 15, 2006 25.30 26.48 25.29 26.08 5,807,759 +0.83(+3.29%)
Jun 14, 2006 26.09 26.39 24.47 25.25 6,368,943 -0.87(-3.33%)
Jun 13, 2006 26.05 26.51 25.83 26.12 2,641,787 +0.07(+0.27%)
Jun 12, 2006 27.09 27.10 26.00 26.05 2,421,398 -0.87(-3.23%)
Jun 09, 2006 27.11 28.19 26.84 26.92 3,899,586 -0.03(-0.11%)
Jun 08, 2006 26.42 27.06 25.60 26.95 4,100,069 +0.34(+1.28%)
Jun 07, 2006 27.19 27.73 26.49 26.61 2,945,908 -0.49(-1.81%)
Jun 06, 2006 27.80 28.00 26.93 27.10 3,061,686 -0.56(-2.02%)
Jun 05, 2006 28.31 28.55 27.62 27.66 2,746,818 -0.73(-2.57%)
Jun 02, 2006 28.98 29.18 28.18 28.39 2,974,259 -0.48(-1.66%)
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.