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 (%)
Dec 30, 2005 27.64 27.85 27.22 27.26 2,572,901 -0.63(-2.26%)
Dec 29, 2005 28.25 28.48 27.78 27.89 2,069,607 -0.33(-1.17%)
Dec 28, 2005 28.18 28.65 28.01 28.22 3,825,300 +0.03(+0.11%)
Dec 27, 2005 28.00 28.28 27.84 28.19 4,079,200 +0.21(+0.75%)
Dec 23, 2005 28.28 28.29 27.68 27.98 4,118,889 +0.18(+0.65%)
Dec 22, 2005 27.38 28.10 26.77 27.80 12,950,472 +1.24(+4.67%)
Dec 21, 2005 25.73 26.60 25.50 26.56 7,825,871 +0.83(+3.23%)
Dec 20, 2005 26.34 26.50 25.66 25.73 3,706,981 -0.30(-1.15%)
Dec 19, 2005 26.20 26.25 25.75 26.03 4,253,332 -0.27(-1.03%)
Dec 16, 2005 26.19 26.32 25.80 26.30 9,177,559 +0.22(+0.84%)
Dec 15, 2005 25.87 26.20 25.43 26.08 3,272,441 +0.31(+1.20%)
Dec 14, 2005 24.85 25.98 24.85 25.77 7,076,400 +1.43(+5.88%)
Dec 13, 2005 24.21 24.56 24.04 24.34 2,035,766 +0.01(+0.04%)
Dec 12, 2005 25.00 25.01 24.23 24.33 2,881,958 -0.36(-1.46%)
Dec 09, 2005 25.22 25.59 24.68 24.69 2,471,948 -0.61(-2.41%)
Dec 08, 2005 25.40 25.42 24.85 25.30 1,859,262 -0.12(-0.47%)
Dec 07, 2005 25.96 25.96 25.29 25.42 2,414,412 -0.29(-1.13%)
Dec 06, 2005 25.27 25.73 25.20 25.71 3,423,861 +0.76(+3.05%)
Dec 05, 2005 25.11 25.16 24.84 24.95 2,416,242 -0.21(-0.83%)
Dec 02, 2005 24.39 25.66 24.30 25.16 4,236,513 +0.85(+3.50%)
Dec 01, 2005 23.75 24.54 23.74 24.31 3,090,856 +0.74(+3.14%)
Nov 30, 2005 23.06 23.57 22.81 23.57 1,550,145 +0.62(+2.70%)
Nov 29, 2005 23.15 23.41 22.85 22.95 2,123,977 -0.20(-0.86%)
Nov 28, 2005 23.79 23.79 23.10 23.15 1,008,079 -0.58(-2.44%)
Nov 25, 2005 23.75 23.80 23.51 23.73 407,481 -0.05(-0.21%)
Nov 23, 2005 23.50 24.04 23.40 23.78 1,394,288 +0.28(+1.19%)
Nov 22, 2005 23.30 23.77 23.30 23.50 2,043,157 -0.04(-0.17%)
Nov 21, 2005 22.85 23.54 22.55 23.54 1,764,459 +0.60(+2.62%)
Nov 18, 2005 23.08 23.25 22.78 22.94 1,727,229 -0.10(-0.43%)
Nov 17, 2005 22.25 23.12 22.12 23.04 4,047,112 +0.51(+2.26%)
Nov 16, 2005 22.79 22.87 22.41 22.53 2,842,940 -0.46(-2.00%)
Nov 15, 2005 23.18 23.20 22.35 22.99 6,151,323 -1.37(-5.62%)
Nov 14, 2005 24.46 24.65 24.27 24.36 1,407,675 -0.13(-0.53%)
Nov 11, 2005 24.35 24.61 24.23 24.49 1,368,219 +0.28(+1.16%)
Nov 10, 2005 23.86 24.30 23.85 24.21 1,656,906 +0.19(+0.79%)
Nov 09, 2005 23.71 24.44 23.44 24.02 3,704,506 +0.19(+0.80%)
Nov 08, 2005 24.65 24.68 23.77 23.83 3,600,104 -0.93(-3.76%)
Nov 07, 2005 24.95 25.00 24.54 24.76 1,577,203 +0.09(+0.36%)
Nov 04, 2005 24.20 24.90 24.10 24.67 2,881,345 +0.02(+0.08%)
Nov 03, 2005 24.06 24.70 24.00 24.65 3,762,996 +0.64(+2.67%)
Nov 02, 2005 23.92 24.09 23.62 24.01 3,927,616 +0.13(+0.54%)
Nov 01, 2005 23.05 24.17 23.03 23.88 5,152,063 +0.66(+2.84%)
Oct 31, 2005 22.18 23.53 22.09 23.22 6,496,875 +1.07(+4.83%)
Oct 28, 2005 21.67 22.15 21.64 22.15 3,042,289 +0.66(+3.07%)
Oct 27, 2005 21.85 21.94 21.40 21.49 1,731,503 -0.59(-2.67%)
Oct 26, 2005 22.02 22.20 21.88 22.08 2,859,729 +0.08(+0.36%)
Oct 25, 2005 21.88 22.29 21.75 22.00 3,297,635 +0.13(+0.59%)
Oct 24, 2005 21.56 21.92 21.34 21.87 3,385,511 +0.37(+1.72%)
Oct 21, 2005 21.40 21.75 21.23 21.50 2,293,369 +0.16(+0.75%)
Oct 20, 2005 21.73 22.00 20.92 21.34 4,622,815 -0.36(-1.66%)
Oct 19, 2005 20.92 21.76 20.78 21.70 3,570,388 +0.40(+1.88%)
Oct 18, 2005 20.89 21.57 20.75 21.30 4,541,368 +0.36(+1.72%)
Oct 17, 2005 20.66 21.24 20.53 20.94 3,278,980 +0.20(+0.96%)
Oct 14, 2005 20.50 20.75 20.37 20.74 2,888,220 +0.38(+1.87%)
Oct 13, 2005 19.96 20.47 19.85 20.36 2,543,697 +0.31(+1.55%)
Oct 12, 2005 19.77 20.28 19.59 20.05 4,258,485 +0.18(+0.91%)
Oct 11, 2005 21.00 21.13 19.68 19.87 5,687,187 -1.02(-4.88%)
Oct 10, 2005 20.70 21.20 20.62 20.89 5,170,153 +0.26(+1.26%)
Oct 07, 2005 20.35 20.89 20.12 20.63 4,245,230 +0.33(+1.63%)
Oct 06, 2005 20.49 20.98 20.29 20.30 6,813,290 -0.18(-0.88%)
Oct 05, 2005 20.50 20.79 20.30 20.48 3,134,675 -0.05(-0.24%)
Oct 04, 2005 20.48 20.99 20.45 20.53 3,473,646 -0.06(-0.30%)
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.