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 (%)
Sep 30, 2008 15.38 15.83 14.74 15.07 5,028,142 -0.26(-1.70%)
Sep 29, 2008 16.17 16.17 15.05 15.33 2,755,794 -1.08(-6.58%)
Sep 26, 2008 16.04 16.48 15.49 16.41 0 +0.04(+0.24%)
Sep 25, 2008 16.85 17.35 16.37 16.37 6,200,795 -1.53(-8.55%)
Sep 24, 2008 17.84 18.08 17.35 17.90 4,073,493 -0.05(-0.28%)
Sep 23, 2008 17.87 18.22 17.50 17.95 2,791,729 +0.10(+0.56%)
Sep 22, 2008 18.55 18.57 17.79 17.85 1,122,014 -0.70(-3.77%)
Sep 19, 2008 18.88 21.62 18.15 18.55 0 +0.39(+2.15%)
Sep 18, 2008 17.33 18.19 17.30 18.16 3,873,016 +0.90(+5.21%)
Sep 17, 2008 17.90 18.04 17.20 17.26 3,349,401 -0.86(-4.75%)
Sep 16, 2008 17.70 18.21 17.50 18.12 2,938,785 +0.29(+1.63%)
Sep 15, 2008 17.99 18.27 17.80 17.83 2,488,845 -0.59(-3.20%)
Sep 12, 2008 18.30 18.51 18.25 18.42 4,101,415 -0.03(-0.16%)
Sep 11, 2008 18.63 18.65 18.30 18.45 2,205,051 -0.34(-1.81%)
Sep 10, 2008 18.71 18.95 18.69 18.79 1,285,462 +0.04(+0.21%)
Sep 09, 2008 19.24 19.31 18.63 18.75 3,033,272 -0.52(-2.70%)
Sep 08, 2008 19.57 19.57 18.62 19.27 3,089,856 +0.26(+1.37%)
Sep 05, 2008 19.72 19.84 18.90 19.01 0 -0.92(-4.62%)
Sep 04, 2008 20.28 20.48 19.83 19.93 2,258,672 -0.51(-2.50%)
Sep 03, 2008 20.73 21.00 20.38 20.44 1,326,133 -0.41(-1.97%)
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.