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, 2012 53.76 56.52 53.76 56.48 2,822,045 +3.80(+7.21%)
Jun 28, 2012 54.17 54.80 51.87 52.68 1,986,401 -1.74(-3.20%)
Jun 27, 2012 54.68 55.06 53.95 54.42 1,959,105 -0.20(-0.37%)
Jun 26, 2012 54.04 54.84 53.59 54.62 2,172,021 +0.88(+1.64%)
Jun 25, 2012 54.07 54.98 53.20 53.74 3,077,549 -1.27(-2.31%)
Jun 22, 2012 53.43 55.60 52.33 55.01 4,604,538 +2.01(+3.79%)
Jun 21, 2012 51.13 54.23 51.02 53.00 10,776,384 -3.50(-6.19%)
Jun 20, 2012 57.00 57.17 55.55 56.50 5,389,032 -0.42(-0.74%)
Jun 19, 2012 57.30 58.64 56.64 56.92 2,668,767 +0.36(+0.64%)
Jun 18, 2012 55.89 56.91 54.76 56.56 2,652,803 +0.07(+0.12%)
Jun 15, 2012 54.34 56.80 54.17 56.49 3,005,705 +2.34(+4.32%)
Jun 14, 2012 53.29 54.40 52.52 54.15 1,877,218 +1.05(+1.98%)
Jun 13, 2012 53.41 54.05 52.82 53.10 1,472,926 -0.62(-1.15%)
Jun 12, 2012 54.04 54.34 52.83 53.72 2,072,115 -0.05(-0.09%)
Jun 11, 2012 56.04 56.23 53.72 53.77 1,798,710 -1.99(-3.57%)
Jun 08, 2012 54.31 55.79 54.07 55.76 1,610,882 +1.13(+2.07%)
Jun 07, 2012 55.85 56.07 54.47 54.63 1,718,618 -0.64(-1.16%)
Jun 06, 2012 53.46 55.37 53.16 55.27 2,628,374 +2.31(+4.36%)
Jun 05, 2012 50.12 53.17 50.12 52.96 3,087,233 +2.48(+4.91%)
Jun 04, 2012 49.56 50.67 49.45 50.48 2,769,051 +0.58(+1.16%)
Jun 01, 2012 50.03 51.26 49.86 49.90 2,571,398 -1.48(-2.88%)
May 31, 2012 51.69 51.78 50.18 51.38 2,814,836 -0.15(-0.29%)
May 30, 2012 51.47 51.78 50.98 51.53 1,630,451 -0.67(-1.28%)
May 29, 2012 53.10 53.35 51.62 52.20 1,888,246 +0.11(+0.21%)
May 25, 2012 52.65 52.78 51.90 52.09 1,701,422 -0.53(-1.01%)
May 24, 2012 54.71 54.71 51.70 52.62 3,134,252 -1.81(-3.33%)
May 23, 2012 55.20 55.20 52.60 54.43 3,600,467 -1.89(-3.36%)
May 22, 2012 55.37 56.95 55.24 56.32 2,703,354 +1.04(+1.88%)
May 21, 2012 53.48 55.50 52.88 55.28 1,784,844 +1.75(+3.27%)
May 18, 2012 55.01 55.21 52.75 53.53 2,517,545 -0.95(-1.74%)
May 17, 2012 55.78 56.10 54.28 54.48 2,136,297 -1.21(-2.17%)
May 16, 2012 57.47 57.56 55.62 55.69 2,007,604 -1.13(-1.99%)
May 15, 2012 56.01 58.13 56.01 56.82 1,604,456 +0.91(+1.63%)
May 14, 2012 56.01 56.56 55.56 55.91 1,154,426 -0.76(-1.34%)
May 11, 2012 55.84 57.45 55.84 56.67 1,617,867 +0.63(+1.12%)
May 10, 2012 58.16 58.41 55.85 56.04 2,865,675 -1.86(-3.21%)
May 09, 2012 56.69 58.26 56.25 57.90 2,109,780 +0.42(+0.73%)
May 08, 2012 58.15 58.15 55.90 57.48 2,039,937 -1.16(-1.98%)
May 07, 2012 58.07 59.00 57.19 58.64 1,757,672 -0.06(-0.10%)
May 04, 2012 60.57 60.74 58.12 58.70 2,235,832 -2.10(-3.45%)
May 03, 2012 61.72 62.41 60.45 60.80 2,257,848 -1.15(-1.86%)
May 02, 2012 59.86 62.25 59.76 61.95 2,058,948 +1.56(+2.58%)
May 01, 2012 59.70 61.11 59.52 60.39 1,442,192 +0.78(+1.31%)
Apr 30, 2012 60.59 60.69 59.52 59.61 1,297,098 -1.30(-2.13%)
Apr 27, 2012 59.96 61.03 59.00 60.91 1,858,946 +1.12(+1.87%)
Apr 26, 2012 59.26 60.15 59.00 59.79 1,289,068 +0.56(+0.95%)
Apr 25, 2012 57.93 59.29 57.66 59.23 2,016,463 +2.12(+3.71%)
Apr 24, 2012 59.07 59.13 57.00 57.11 2,067,096 -1.76(-2.99%)
Apr 23, 2012 59.72 59.81 57.84 58.87 2,649,769 -1.68(-2.77%)
Apr 20, 2012 60.22 61.06 60.08 60.55 2,014,387 +0.42(+0.70%)
Apr 19, 2012 60.23 62.75 59.62 60.13 2,880,903 -0.08(-0.13%)
Apr 18, 2012 59.54 60.45 59.24 60.21 1,537,706 +0.27(+0.45%)
Apr 17, 2012 60.17 60.35 59.83 59.94 2,356,770 -0.12(-0.20%)
Apr 16, 2012 60.29 60.64 59.20 60.06 1,638,189 -0.14(-0.23%)
Apr 13, 2012 60.65 61.36 59.92 60.20 1,598,866 -0.61(-1.00%)
Apr 12, 2012 59.74 60.96 59.51 60.81 1,729,550 +1.28(+2.15%)
Apr 11, 2012 58.92 59.78 58.25 59.53 2,422,650 +0.97(+1.66%)
Apr 10, 2012 59.46 60.04 58.32 58.56 2,710,859 -1.17(-1.96%)
Apr 09, 2012 59.90 60.23 59.11 59.73 1,994,977 -1.22(-2.00%)
Apr 05, 2012 60.46 61.15 60.06 60.95 1,537,104 +0.28(+0.46%)
Apr 04, 2012 61.07 61.92 59.65 60.67 2,763,801 -1.07(-1.73%)
Apr 03, 2012 60.82 62.24 60.00 61.74 3,653,803 +0.94(+1.55%)
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.