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 (%)
Feb 27, 2009 13.77 14.18 13.35 13.69 0 -0.26(-1.86%)
Feb 26, 2009 14.44 14.50 13.92 13.95 2,383,002 -0.24(-1.69%)
Feb 25, 2009 14.66 14.66 13.98 14.19 2,600,240 -0.35(-2.41%)
Feb 24, 2009 13.97 14.69 13.70 14.54 2,454,955 +0.59(+4.23%)
Feb 23, 2009 14.31 14.54 13.89 13.95 2,079,123 -0.38(-2.65%)
Feb 20, 2009 13.90 14.41 13.72 14.33 3,313,720 +0.25(+1.78%)
Feb 19, 2009 14.41 14.41 13.97 14.08 2,309,543 +0.04(+0.28%)
Feb 18, 2009 14.41 14.57 13.99 14.04 2,232,367 -0.38(-2.64%)
Feb 17, 2009 15.05 15.05 14.36 14.42 1,999,065 -0.87(-5.69%)
Feb 13, 2009 15.47 15.74 15.23 15.29 1,513,307 -0.18(-1.16%)
Feb 12, 2009 15.36 15.55 14.69 15.47 2,269,237 +0.16(+1.05%)
Feb 11, 2009 16.10 16.10 15.28 15.31 2,889,962 -0.49(-3.10%)
Feb 10, 2009 15.60 16.25 15.59 15.80 2,741,047 -0.10(-0.63%)
Feb 09, 2009 16.04 16.45 15.83 15.90 2,574,911 -0.29(-1.79%)
Feb 06, 2009 15.62 16.30 15.49 16.19 1,876,835 +0.53(+3.38%)
Feb 05, 2009 15.21 15.84 15.10 15.66 1,959,420 +0.32(+2.09%)
Feb 04, 2009 15.32 15.65 15.20 15.34 3,239,205 -0.03(-0.20%)
Feb 03, 2009 14.87 15.42 14.63 15.37 3,683,771 +0.50(+3.36%)
Feb 02, 2009 14.26 14.94 14.20 14.87 1,958,029 +0.22(+1.50%)
Jan 30, 2009 14.77 15.08 14.50 14.65 0 -0.10(-0.68%)
Jan 29, 2009 15.18 15.21 14.68 14.75 1,521,654 -0.56(-3.66%)
Jan 28, 2009 15.07 15.64 14.85 15.31 2,372,764 +0.41(+2.75%)
Jan 27, 2009 14.79 15.11 14.66 14.90 3,022,740 +0.28(+1.92%)
Jan 26, 2009 14.29 14.78 14.29 14.62 2,530,971 +0.34(+2.38%)
Jan 23, 2009 13.82 14.35 13.41 14.28 2,466,119 +0.28(+2.00%)
Jan 22, 2009 13.80 14.22 13.44 14.00 2,562,976 +0.05(+0.36%)
Jan 21, 2009 13.81 14.03 13.53 13.95 2,783,016 +0.43(+3.18%)
Jan 20, 2009 14.78 14.78 13.52 13.52 2,373,182 -1.30(-8.77%)
Jan 16, 2009 15.00 15.00 14.09 14.82 3,272,627 +0.07(+0.47%)
Jan 15, 2009 14.52 14.80 13.90 14.75 3,855,243 +0.09(+0.61%)
Jan 14, 2009 15.11 15.41 14.32 14.66 3,554,183 -0.88(-5.66%)
Jan 13, 2009 15.50 15.81 15.03 15.54 3,690,717 +0.04(+0.26%)
Jan 12, 2009 15.30 15.97 15.30 15.50 3,641,238 +0.04(+0.26%)
Jan 09, 2009 14.61 15.57 14.14 15.46 3,331,406 +0.80(+5.46%)
Jan 08, 2009 14.69 14.87 14.40 14.66 1,581,767 -0.26(-1.74%)
Jan 07, 2009 15.54 15.54 14.75 14.92 2,773,764 -0.77(-4.91%)
Jan 06, 2009 14.16 16.13 14.16 15.69 3,193,940 +1.55(+10.96%)
Jan 05, 2009 13.97 14.30 13.72 14.14 1,735,059 +0.15(+1.07%)
Jan 02, 2009 13.06 14.07 13.06 13.99 1,500,312 +0.77(+5.82%)
Jan 01, 2009 13.20 13.43 13.05 13.22 0 +0.00(+0.00%)
Dec 31, 2008 13.20 13.43 13.05 13.22 2,343,754 +0.03(+0.23%)
Dec 30, 2008 12.86 13.24 12.75 13.19 1,439,747 +0.20(+1.54%)
Dec 29, 2008 13.21 13.21 12.85 12.99 1,769,586 -0.14(-1.07%)
Dec 26, 2008 13.12 13.19 12.84 13.13 752,454 +0.13(+1.00%)
Dec 24, 2008 13.14 13.24 12.84 13.00 885,039 +0.01(+0.08%)
Dec 23, 2008 13.60 13.99 12.75 12.99 6,443,551 +1.02(+8.52%)
Dec 22, 2008 12.49 12.56 11.62 11.97 2,033,263 -0.40(-3.23%)
Dec 19, 2008 11.73 12.60 11.60 12.37 2,205,508 +0.53(+4.48%)
Dec 18, 2008 12.50 12.50 11.54 11.84 1,421,575 -0.60(-4.82%)
Dec 17, 2008 12.17 12.78 11.94 12.44 2,144,792 +0.23(+1.88%)
Dec 16, 2008 11.18 12.30 11.14 12.21 2,391,949 +1.07(+9.61%)
Dec 15, 2008 11.55 11.63 10.95 11.14 1,906,114 -0.51(-4.38%)
Dec 12, 2008 11.24 11.69 10.98 11.65 1,538,992 +0.27(+2.37%)
Dec 11, 2008 11.63 12.28 11.22 11.38 1,309,187 -0.53(-4.45%)
Dec 10, 2008 12.33 12.35 11.70 11.91 2,250,822 -0.45(-3.64%)
Dec 09, 2008 12.43 13.00 12.00 12.36 2,153,029 -0.07(-0.56%)
Dec 08, 2008 12.23 12.91 12.08 12.43 2,135,943 +0.25(+2.05%)
Dec 05, 2008 10.78 12.24 10.78 12.18 2,888,424 +1.25(+11.44%)
Dec 04, 2008 10.78 11.68 10.62 10.93 5,189,881 +0.47(+4.49%)
Dec 03, 2008 10.09 10.53 8.830 10.46 3,508,522 +1.08(+11.51%)
Dec 02, 2008 8.840 9.410 8.300 9.380 6,114,491 +0.80(+9.32%)
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.