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 29, 2007 22.37 22.68 22.00 22.28 2,546,100 -0.09(-0.40%)
Jun 28, 2007 23.70 23.75 22.19 22.37 9,320,200 -1.82(-7.52%)
Jun 27, 2007 23.15 24.50 23.11 24.19 3,453,520 +0.83(+3.55%)
Jun 26, 2007 23.42 23.75 23.17 23.36 2,175,600 -0.08(-0.34%)
Jun 25, 2007 23.78 24.11 23.41 23.44 958,800 -0.42(-1.76%)
Jun 22, 2007 24.35 24.35 23.64 23.86 1,080,000 -0.36(-1.49%)
Jun 21, 2007 23.80 24.22 23.71 24.22 1,179,400 +0.42(+1.76%)
Jun 20, 2007 23.40 24.37 23.40 23.80 1,961,600 +0.38(+1.62%)
Jun 19, 2007 23.13 23.58 23.05 23.42 2,769,600 +0.15(+0.64%)
Jun 18, 2007 23.24 23.46 23.16 23.27 791,500 -0.01(-0.04%)
Jun 15, 2007 23.50 23.75 23.22 23.28 1,185,200 -0.07(-0.30%)
Jun 14, 2007 23.45 23.98 23.28 23.35 2,468,600 +0.01(+0.04%)
Jun 13, 2007 23.35 23.98 22.79 23.34 1,947,000 +0.11(+0.47%)
Jun 12, 2007 23.50 23.83 23.03 23.23 2,618,000 -0.41(-1.73%)
Jun 11, 2007 23.85 24.39 23.50 23.64 1,503,988 -0.10(-0.42%)
Jun 08, 2007 23.58 23.94 23.53 23.74 1,230,900 +0.08(+0.34%)
Jun 07, 2007 24.17 24.55 23.55 23.66 2,611,068 -0.51(-2.11%)
Jun 06, 2007 24.21 24.59 24.13 24.17 2,210,998 -0.16(-0.66%)
Jun 05, 2007 24.38 24.74 24.25 24.33 3,120,810 -0.09(-0.37%)
Jun 04, 2007 24.58 24.79 24.10 24.42 2,548,845 -0.15(-0.61%)
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.