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 (%)
Jul 31, 2008 21.69 21.83 21.26 21.38 1,424,393 -0.19(-0.88%)
Jul 30, 2008 21.46 21.60 21.25 21.57 957,704 +0.24(+1.13%)
Jul 29, 2008 21.33 21.44 20.87 21.33 932,887 +0.59(+2.84%)
Jul 28, 2008 20.80 21.29 20.60 20.74 2,351,402 -0.32(-1.52%)
Jul 25, 2008 20.76 21.12 20.52 21.06 1,157,734 +0.30(+1.45%)
Jul 24, 2008 21.40 21.40 20.70 20.76 1,461,369 -0.67(-3.13%)
Jul 23, 2008 21.13 21.66 21.09 21.43 1,555,770 +0.20(+0.94%)
Jul 22, 2008 20.61 21.34 20.59 21.23 1,161,322 +0.27(+1.29%)
Jul 21, 2008 21.23 21.43 20.85 20.96 1,152,083 -0.23(-1.09%)
Jul 18, 2008 20.40 21.34 20.40 21.19 1,742,687 +0.33(+1.58%)
Jul 17, 2008 20.36 20.98 20.30 20.86 1,248,533 +0.44(+2.15%)
Jul 16, 2008 20.12 20.53 20.02 20.42 1,730,543 +0.21(+1.04%)
Jul 15, 2008 19.12 20.49 19.00 20.21 4,089,672 +0.85(+4.39%)
Jul 14, 2008 19.78 19.89 19.27 19.36 1,739,359 -0.36(-1.83%)
Jul 11, 2008 19.61 19.99 19.43 19.72 2,062,622 -0.11(-0.55%)
Jul 10, 2008 20.37 20.57 19.57 19.83 2,527,785 -0.54(-2.65%)
Jul 09, 2008 20.71 21.22 20.29 20.37 2,324,665 -0.27(-1.31%)
Jul 08, 2008 20.45 20.70 20.04 20.64 2,187,368 +0.11(+0.54%)
Jul 07, 2008 21.04 21.19 20.33 20.53 2,192,471 -0.51(-2.42%)
Jul 04, 2008 21.09 21.13 20.55 21.04 1,328,141 +0.00(+0.00%)
Jul 03, 2008 21.09 21.13 20.55 21.04 1,328,141 -0.01(-0.05%)
Jul 02, 2008 20.97 21.74 20.84 21.05 4,821,220 +0.09(+0.43%)
Jul 01, 2008 20.44 21.03 20.03 20.96 4,648,744 +0.27(+1.30%)
Jun 30, 2008 21.18 21.18 20.65 20.69 2,254,214 -0.48(-2.27%)
Jun 27, 2008 21.46 21.50 20.92 21.17 4,214,915 -0.34(-1.58%)
Jun 26, 2008 21.44 21.66 20.85 21.51 7,912,971 -0.79(-3.54%)
Jun 25, 2008 21.62 22.64 21.46 22.30 4,841,122 +0.81(+3.77%)
Jun 24, 2008 21.76 21.87 21.36 21.49 1,710,344 -0.26(-1.20%)
Jun 23, 2008 22.52 22.52 21.57 21.75 2,269,296 -0.49(-2.20%)
Jun 20, 2008 22.66 22.71 22.15 22.24 2,054,074 -0.60(-2.63%)
Jun 19, 2008 21.92 23.01 21.92 22.84 2,642,596 +0.81(+3.68%)
Jun 18, 2008 22.47 22.49 22.00 22.03 1,761,728 -0.45(-2.00%)
Jun 17, 2008 22.65 22.72 22.35 22.48 1,792,488 +0.07(+0.31%)
Jun 16, 2008 22.08 22.58 22.02 22.41 1,351,229 +0.16(+0.72%)
Jun 13, 2008 22.31 22.68 22.16 22.25 1,766,514 +0.07(+0.32%)
Jun 12, 2008 22.23 22.61 22.06 22.18 1,793,418 +0.08(+0.36%)
Jun 11, 2008 22.82 23.11 22.00 22.10 3,514,729 -1.00(-4.33%)
Jun 10, 2008 22.46 23.24 22.16 23.10 4,544,195 +0.62(+2.76%)
Jun 09, 2008 22.70 22.87 22.28 22.48 3,423,522 -0.28(-1.23%)
Jun 06, 2008 22.84 23.15 22.74 22.76 2,853,105 -0.39(-1.68%)
Jun 05, 2008 22.78 23.21 22.75 23.15 3,013,995 +0.43(+1.89%)
Jun 04, 2008 23.30 23.30 22.67 22.72 4,279,875 -0.60(-2.57%)
Jun 03, 2008 24.24 24.24 23.05 23.32 7,031,749 -0.80(-3.32%)
Jun 02, 2008 24.39 24.84 24.11 24.12 2,867,491 -0.24(-0.99%)
May 30, 2008 24.10 24.42 24.07 24.36 3,627,548 +0.25(+1.04%)
May 29, 2008 24.24 24.42 23.96 24.11 3,193,324 -0.04(-0.17%)
May 28, 2008 24.00 24.20 23.74 24.15 1,988,785 +0.30(+1.26%)
May 27, 2008 23.57 23.96 23.39 23.85 1,900,651 +0.35(+1.49%)
May 26, 2008 23.31 23.61 23.20 23.50 0 +0.00(+0.00%)
May 23, 2008 23.31 23.61 23.20 23.50 1,959,219 +0.08(+0.34%)
May 22, 2008 23.27 23.48 23.14 23.42 1,753,226 +0.00(+0.00%)
May 21, 2008 23.46 23.63 22.75 23.42 3,558,300 -0.16(-0.68%)
May 20, 2008 23.43 23.67 23.06 23.58 2,807,766 +0.09(+0.38%)
May 19, 2008 22.84 23.64 22.76 23.49 5,092,245 +0.86(+3.80%)
May 16, 2008 23.00 23.00 22.33 22.63 2,246,842 -0.33(-1.44%)
May 15, 2008 22.41 23.06 22.29 22.96 1,706,065 +0.54(+2.41%)
May 14, 2008 22.10 22.82 22.06 22.42 1,608,742 +0.32(+1.45%)
May 13, 2008 22.04 22.14 21.76 22.10 967,403 +0.12(+0.55%)
May 12, 2008 21.88 22.05 21.65 21.98 1,395,301 +0.12(+0.55%)
May 09, 2008 21.75 22.11 21.57 21.86 664,520 -0.10(-0.46%)
May 08, 2008 22.01 22.10 21.62 21.96 2,615,179 +0.12(+0.55%)
May 07, 2008 22.39 22.39 21.72 21.84 2,114,613 -0.47(-2.11%)
May 06, 2008 21.61 22.31 21.40 22.31 2,786,590 +0.56(+2.57%)
May 05, 2008 21.20 21.81 21.20 21.75 2,628,484 +0.54(+2.55%)
May 02, 2008 21.25 21.50 21.03 21.21 1,032,519 +0.01(+0.05%)
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.