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 (%)
Apr 30, 2008 21.10 21.14 20.49 20.57 1,720,054 -0.54(-2.56%)
Apr 29, 2008 20.52 21.14 20.52 21.11 1,930,559 +0.45(+2.18%)
Apr 28, 2008 20.59 20.87 20.47 20.66 1,035,656 +0.05(+0.24%)
Apr 25, 2008 20.53 20.70 20.23 20.61 1,092,290 +0.00(+0.00%)
Apr 24, 2008 20.21 20.80 20.10 20.61 1,405,627 +0.25(+1.23%)
Apr 23, 2008 19.84 20.70 19.77 20.36 1,489,934 +0.51(+2.57%)
Apr 22, 2008 19.61 19.87 19.43 19.85 1,912,630 +0.33(+1.69%)
Apr 21, 2008 19.68 19.69 19.14 19.52 1,422,982 -0.17(-0.86%)
Apr 18, 2008 19.86 20.00 19.67 19.69 1,516,672 +0.06(+0.31%)
Apr 17, 2008 19.22 19.68 19.15 19.63 1,173,269 +0.27(+1.39%)
Apr 16, 2008 19.02 19.46 18.94 19.36 1,485,436 +0.40(+2.11%)
Apr 15, 2008 19.18 19.24 18.76 18.96 1,723,507 -0.21(-1.10%)
Apr 14, 2008 19.40 19.65 19.14 19.17 1,497,821 -0.17(-0.88%)
Apr 11, 2008 19.62 19.83 19.15 19.34 1,177,893 -0.63(-3.15%)
Apr 10, 2008 19.72 20.00 19.70 19.97 1,544,060 +0.16(+0.81%)
Apr 09, 2008 20.12 20.38 19.57 19.81 3,033,248 -0.47(-2.32%)
Apr 08, 2008 20.12 20.59 19.90 20.28 1,456,200 +0.14(+0.70%)
Apr 07, 2008 20.27 20.45 20.04 20.14 1,634,700 -0.18(-0.89%)
Apr 04, 2008 20.13 20.47 19.87 20.32 1,346,707 +0.12(+0.59%)
Apr 03, 2008 20.29 20.60 20.02 20.20 2,122,182 -0.02(-0.10%)
Apr 02, 2008 19.98 20.76 19.86 20.22 4,210,288 +0.18(+0.90%)
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.