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, 2009 22.70 23.23 22.52 22.96 2,155,020 +0.06(+0.26%)
Aug 28, 2009 22.84 23.25 22.59 22.90 1,896,545 +0.21(+0.93%)
Aug 27, 2009 22.41 22.69 22.25 22.69 1,194,037 +0.27(+1.20%)
Aug 26, 2009 22.35 22.58 22.15 22.42 1,178,684 +0.05(+0.22%)
Aug 25, 2009 22.45 22.52 22.09 22.37 1,178,883 +0.10(+0.45%)
Aug 24, 2009 22.35 22.44 22.05 22.27 1,045,028 -0.01(-0.04%)
Aug 21, 2009 22.12 22.55 21.84 22.28 1,327,853 +0.34(+1.55%)
Aug 20, 2009 21.26 21.98 21.11 21.94 2,235,443 +0.71(+3.34%)
Aug 19, 2009 20.67 21.33 20.58 21.23 1,613,977 +0.39(+1.87%)
Aug 18, 2009 20.99 21.08 20.76 20.84 1,417,243 -0.29(-1.37%)
Aug 17, 2009 21.14 21.39 20.85 21.13 1,413,432 -0.49(-2.27%)
Aug 14, 2009 22.23 22.31 21.51 21.62 1,727,574 -0.75(-3.35%)
Aug 13, 2009 22.30 22.50 22.03 22.37 1,270,217 +0.19(+0.86%)
Aug 12, 2009 21.57 22.42 21.54 22.18 1,943,655 +0.58(+2.69%)
Aug 11, 2009 21.99 22.11 21.58 21.60 1,472,064 -0.43(-1.95%)
Aug 10, 2009 21.79 22.07 21.65 22.03 1,679,539 +0.19(+0.87%)
Aug 07, 2009 22.18 22.30 21.72 21.84 1,778,366 -0.09(-0.40%)
Aug 06, 2009 22.37 22.50 21.78 21.93 1,938,834 -0.35(-1.58%)
Aug 05, 2009 22.29 22.51 21.93 22.28 1,822,429 +0.00(+0.00%)
Aug 04, 2009 22.14 22.37 22.05 22.28 2,534,512 +0.02(+0.09%)
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.