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, 2009 20.18 20.25 19.84 20.13 3,627,709 +0.14(+0.70%)
Jun 29, 2009 20.06 20.43 19.66 19.99 3,136,979 +0.12(+0.60%)
Jun 26, 2009 19.00 20.06 18.85 19.87 2,781,884 +0.58(+3.01%)
Jun 25, 2009 18.76 19.32 18.60 19.29 8,126,834 -0.84(-4.17%)
Jun 24, 2009 19.71 20.25 19.49 20.13 3,525,605 +0.50(+2.55%)
Jun 23, 2009 18.84 19.64 18.51 19.63 3,649,815 +0.80(+4.25%)
Jun 22, 2009 19.79 19.79 18.77 18.83 2,274,863 -1.16(-5.80%)
Jun 19, 2009 20.23 20.42 19.68 19.99 2,858,239 -0.24(-1.19%)
Jun 18, 2009 20.19 20.30 19.88 20.23 1,852,973 +0.10(+0.50%)
Jun 17, 2009 20.21 20.41 19.60 20.13 2,177,200 -0.04(-0.20%)
Jun 16, 2009 21.09 21.09 20.14 20.17 2,573,360 -0.42(-2.04%)
Jun 15, 2009 20.58 20.84 20.12 20.59 2,511,589 -0.20(-0.96%)
Jun 12, 2009 20.99 20.99 20.22 20.79 1,673,135 +0.27(+1.32%)
Jun 11, 2009 20.19 20.65 20.13 20.52 1,490,314 +0.26(+1.28%)
Jun 10, 2009 20.49 20.73 19.94 20.26 1,501,834 -0.24(-1.17%)
Jun 09, 2009 19.86 20.65 19.85 20.50 2,475,621 +0.66(+3.33%)
Jun 08, 2009 19.51 20.03 19.34 19.84 1,826,081 -0.08(-0.40%)
Jun 05, 2009 20.40 20.62 19.75 19.92 2,696,727 -0.11(-0.55%)
Jun 04, 2009 19.84 20.20 19.72 20.03 1,844,994 +0.15(+0.75%)
Jun 03, 2009 20.49 20.59 19.63 19.88 3,058,833 -0.68(-3.31%)
Jun 02, 2009 20.73 20.99 20.47 20.56 2,604,857 -0.21(-1.01%)
Jun 01, 2009 20.11 20.84 19.78 20.77 2,806,997 +0.82(+4.11%)
May 29, 2009 19.82 20.11 19.40 19.95 6,556,965 -0.03(-0.15%)
May 28, 2009 19.67 20.18 19.51 19.98 2,904,110 +0.24(+1.22%)
May 27, 2009 19.90 20.39 19.65 19.74 2,751,535 +0.01(+0.05%)
May 26, 2009 19.25 19.99 19.01 19.73 3,311,417 +0.32(+1.65%)
May 22, 2009 19.20 19.55 18.69 19.41 1,833,264 +0.42(+2.21%)
May 21, 2009 18.82 19.38 18.61 18.99 3,835,819 +0.06(+0.32%)
May 20, 2009 19.36 19.60 18.75 18.93 3,166,332 -0.43(-2.22%)
May 19, 2009 19.55 19.95 19.27 19.36 3,635,761 -0.26(-1.33%)
May 18, 2009 20.04 20.04 18.85 19.62 3,567,506 -0.24(-1.21%)
May 15, 2009 18.29 20.10 18.28 19.86 6,436,485 +1.74(+9.60%)
May 14, 2009 17.54 18.25 17.54 18.12 2,271,642 +0.51(+2.90%)
May 13, 2009 17.54 17.84 17.44 17.61 2,289,135 -0.33(-1.84%)
May 12, 2009 18.14 18.22 17.42 17.94 1,953,933 -0.13(-0.72%)
May 11, 2009 17.32 18.29 17.10 18.07 2,089,664 +0.47(+2.67%)
May 08, 2009 17.64 17.93 17.28 17.60 1,561,476 +0.10(+0.56%)
May 07, 2009 18.08 18.10 17.36 17.50 1,658,489 -0.57(-3.14%)
May 06, 2009 18.30 18.30 17.54 18.07 2,022,153 -0.09(-0.50%)
May 05, 2009 17.80 18.20 17.50 18.16 1,880,195 +0.22(+1.23%)
May 04, 2009 18.00 18.30 17.60 17.94 2,778,654 +0.82(+4.79%)
May 01, 2009 17.31 17.32 16.65 17.12 2,866,815 -0.15(-0.87%)
Apr 30, 2009 18.02 18.05 17.06 17.27 2,938,191 -0.50(-2.81%)
Apr 29, 2009 17.47 17.88 17.39 17.77 1,876,299 +0.42(+2.42%)
Apr 28, 2009 17.60 17.75 17.26 17.35 1,834,293 -0.55(-3.07%)
Apr 27, 2009 17.98 18.25 17.71 17.90 2,055,403 -0.26(-1.43%)
Apr 24, 2009 18.14 18.33 17.73 18.16 2,918,776 +0.20(+1.11%)
Apr 23, 2009 18.40 18.71 17.55 17.96 3,335,567 -0.41(-2.23%)
Apr 22, 2009 17.38 18.90 17.06 18.37 5,092,751 +0.80(+4.55%)
Apr 21, 2009 17.22 17.58 17.11 17.57 1,714,099 +0.24(+1.38%)
Apr 20, 2009 17.88 17.91 17.17 17.33 2,413,089 -0.99(-5.40%)
Apr 17, 2009 18.19 18.48 18.06 18.32 1,251,855 +0.04(+0.22%)
Apr 16, 2009 17.85 18.45 17.85 18.28 2,470,033 +0.46(+2.58%)
Apr 15, 2009 18.20 18.30 17.54 17.82 1,968,134 -0.40(-2.20%)
Apr 14, 2009 18.69 18.80 18.13 18.22 1,579,988 -0.60(-3.19%)
Apr 13, 2009 18.99 19.16 18.35 18.82 1,605,337 -0.18(-0.95%)
Apr 09, 2009 18.78 19.02 18.42 19.00 1,817,143 +0.50(+2.70%)
Apr 08, 2009 18.15 18.60 17.99 18.50 1,538,489 +0.38(+2.10%)
Apr 07, 2009 17.93 18.40 17.81 18.12 1,836,449 -0.29(-1.58%)
Apr 06, 2009 18.47 18.55 17.78 18.41 3,230,288 -0.21(-1.13%)
Apr 03, 2009 17.80 18.78 17.80 18.62 2,922,849 +0.74(+4.14%)
Apr 02, 2009 17.93 18.20 17.78 17.88 4,887,170 +0.20(+1.13%)
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.