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 (%)
Aug 31, 2007 19.28 19.55 19.06 19.45 1,523,600 +0.15(+0.78%)
Aug 30, 2007 19.19 19.66 19.04 19.30 2,375,200 +0.18(+0.94%)
Aug 29, 2007 18.50 19.29 18.50 19.12 3,605,800 +0.45(+2.41%)
Aug 28, 2007 19.01 19.19 18.57 18.67 3,146,400 -0.44(-2.30%)
Aug 27, 2007 19.59 19.77 19.00 19.11 2,687,759 -0.58(-2.95%)
Aug 24, 2007 19.19 19.77 19.17 19.69 2,297,500 +0.45(+2.34%)
Aug 23, 2007 19.56 19.86 19.08 19.24 2,300,200 -0.32(-1.64%)
Aug 22, 2007 19.80 20.00 19.31 19.56 3,271,400 -0.25(-1.26%)
Aug 21, 2007 20.33 20.37 19.64 19.81 2,084,700 -0.25(-1.25%)
Aug 20, 2007 20.56 20.56 19.75 20.06 1,985,000 -0.32(-1.57%)
Aug 17, 2007 20.60 20.94 19.90 20.38 2,082,700 -0.08(-0.39%)
Aug 16, 2007 20.47 21.06 19.97 20.46 3,569,900 -0.55(-2.62%)
Aug 15, 2007 21.14 22.10 20.81 21.01 1,790,700 -0.04(-0.19%)
Aug 14, 2007 21.69 22.04 20.97 21.05 1,500,600 -0.72(-3.31%)
Aug 13, 2007 22.19 22.19 21.23 21.77 1,527,800 -0.21(-0.96%)
Aug 10, 2007 21.83 22.92 21.65 21.98 2,730,200 -0.32(-1.43%)
Aug 09, 2007 22.53 23.82 22.22 22.30 3,921,400 -0.39(-1.72%)
Aug 08, 2007 21.35 22.69 21.18 22.69 3,037,500 +1.44(+6.78%)
Aug 07, 2007 21.25 21.46 20.65 21.25 2,181,251 +0.00(+0.00%)
Aug 06, 2007 19.90 21.35 19.72 21.25 2,642,172 +1.11(+5.51%)
Aug 03, 2007 20.45 20.83 20.06 20.14 2,347,300 -0.69(-3.31%)
Aug 02, 2007 21.02 21.22 20.63 20.83 2,510,972 +0.04(+0.19%)
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.