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, 2010 30.78 30.83 29.82 29.87 2,131,914 -0.91(-2.96%)
Apr 29, 2010 30.75 30.88 30.55 30.78 1,351,189 +0.16(+0.52%)
Apr 28, 2010 31.00 31.02 30.23 30.62 1,596,358 -0.13(-0.42%)
Apr 27, 2010 31.31 31.63 30.66 30.75 2,358,835 -0.79(-2.50%)
Apr 26, 2010 31.48 31.70 31.30 31.54 1,647,801 +0.08(+0.25%)
Apr 23, 2010 30.98 31.47 30.93 31.46 1,432,289 +0.17(+0.54%)
Apr 22, 2010 30.84 31.35 30.30 31.29 1,966,508 +0.19(+0.61%)
Apr 21, 2010 31.10 31.22 30.73 31.10 8,187 +0.07(+0.23%)
Apr 20, 2010 30.85 31.20 30.81 31.03 2,411,313 +0.33(+1.07%)
Apr 19, 2010 30.89 31.22 30.25 30.70 2,440,036 -0.40(-1.29%)
Apr 16, 2010 31.49 31.67 30.93 31.10 3,397,950 -0.57(-1.80%)
Apr 15, 2010 31.95 32.11 31.49 31.67 3,573,498 -0.42(-1.31%)
Apr 14, 2010 32.00 32.19 31.78 32.09 4,067,727 +0.93(+2.98%)
Apr 13, 2010 30.96 31.25 30.82 31.16 2,674,290 +0.35(+1.14%)
Apr 12, 2010 30.77 31.00 30.57 30.81 2,169,531 +0.00(+0.00%)
Apr 09, 2010 30.47 30.84 30.28 30.81 2,243,656 +0.33(+1.08%)
Apr 08, 2010 30.17 30.50 30.00 30.48 3,204,345 +0.14(+0.46%)
Apr 07, 2010 30.28 30.43 30.07 30.34 2,964,363 -0.05(-0.16%)
Apr 06, 2010 30.12 30.72 30.08 30.39 2,581,347 +0.14(+0.46%)
Apr 05, 2010 29.94 30.39 29.94 30.25 3,186,006 +0.31(+1.04%)
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.