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 29, 2012 49.70 50.29 49.32 49.46 1,145,165 -0.22(-0.44%)
Feb 28, 2012 49.54 49.72 49.28 49.68 932,598 +0.10(+0.20%)
Feb 27, 2012 49.49 50.07 48.86 49.58 1,074,343 -0.43(-0.86%)
Feb 24, 2012 49.43 50.61 49.30 50.01 1,402,197 +1.11(+2.27%)
Feb 23, 2012 48.52 49.04 48.01 48.90 865,550 +0.21(+0.43%)
Feb 22, 2012 48.21 49.25 48.21 48.69 1,365,641 +0.42(+0.87%)
Feb 21, 2012 48.71 48.79 47.82 48.27 1,186,315 -0.34(-0.70%)
Feb 17, 2012 49.33 49.45 48.58 48.61 1,190,759 -0.47(-0.96%)
Feb 16, 2012 48.24 49.15 48.14 49.08 1,099,532 +0.93(+1.93%)
Feb 15, 2012 49.01 49.28 47.98 48.15 1,115,655 -0.66(-1.35%)
Feb 14, 2012 48.79 49.15 48.36 48.81 1,127,587 -0.03(-0.06%)
Feb 13, 2012 48.45 49.04 48.17 48.84 1,176,546 +0.87(+1.81%)
Feb 10, 2012 48.29 48.72 47.68 47.97 1,225,541 -0.81(-1.66%)
Feb 09, 2012 48.24 48.83 47.82 48.78 1,145,599 +0.70(+1.46%)
Feb 08, 2012 48.03 48.13 47.45 48.08 1,159,848 +0.07(+0.15%)
Feb 07, 2012 47.97 48.22 47.72 48.01 1,143,624 -0.24(-0.50%)
Feb 06, 2012 48.58 48.71 48.19 48.25 1,180,057 -0.70(-1.43%)
Feb 03, 2012 48.09 49.00 48.02 48.95 1,919,785 +1.47(+3.10%)
Feb 02, 2012 47.27 48.00 47.14 47.48 1,278,843 +0.41(+0.87%)
Feb 01, 2012 46.89 47.67 46.16 47.07 1,855,071 +0.70(+1.51%)
Jan 31, 2012 47.00 47.00 46.18 46.37 1,694,610 -0.28(-0.60%)
Jan 30, 2012 47.14 47.16 46.13 46.65 2,064,583 -0.85(-1.79%)
Jan 27, 2012 47.15 47.87 47.09 47.50 2,101,930 +0.10(+0.21%)
Jan 26, 2012 47.82 48.49 47.08 47.40 2,357,101 -0.37(-0.77%)
Jan 25, 2012 47.53 48.00 47.19 47.77 1,348,116 +0.26(+0.55%)
Jan 24, 2012 47.05 47.74 46.96 47.51 1,947,486 +0.51(+1.09%)
Jan 23, 2012 46.29 47.09 46.17 47.00 2,021,770 +0.76(+1.64%)
Jan 20, 2012 46.84 47.20 46.05 46.24 1,948,608 -0.66(-1.41%)
Jan 19, 2012 45.84 47.00 45.84 46.90 2,718,338 +1.42(+3.12%)
Jan 18, 2012 43.18 45.70 43.13 45.48 3,304,287 +2.26(+5.23%)
Jan 17, 2012 42.94 43.50 42.80 43.22 1,612,650 +0.79(+1.86%)
Jan 13, 2012 42.70 42.88 42.14 42.43 1,378,416 -0.68(-1.58%)
Jan 12, 2012 43.18 43.19 42.24 43.11 1,297,304 +0.07(+0.16%)
Jan 11, 2012 42.66 43.25 42.55 43.04 1,441,387 +0.08(+0.19%)
Jan 10, 2012 42.73 43.23 42.62 42.96 1,390,474 +0.62(+1.46%)
Jan 09, 2012 43.19 43.29 42.03 42.34 1,729,970 -0.70(-1.63%)
Jan 06, 2012 42.83 43.50 42.57 43.04 1,901,013 +0.34(+0.80%)
Jan 05, 2012 42.38 43.02 42.25 42.70 2,798,318 +0.30(+0.71%)
Jan 04, 2012 41.76 42.46 41.30 42.40 2,523,982 +1.11(+2.69%)
Dec 30, 2011 41.50 41.59 41.21 41.29 1,225,424 -0.30(-0.72%)
Dec 29, 2011 41.25 41.65 40.82 41.59 1,430,317 +0.59(+1.44%)
Dec 28, 2011 41.48 41.60 40.82 41.00 1,784,031 -0.62(-1.49%)
Dec 27, 2011 41.60 41.85 41.24 41.62 1,862,054 +0.03(+0.07%)
Dec 23, 2011 40.79 41.60 40.34 41.59 1,889,851 +1.69(+4.24%)
Dec 21, 2011 41.31 41.33 39.19 39.90 10,378,360 -2.05(-4.89%)
Dec 20, 2011 42.95 44.55 41.71 41.95 14,655,630 -4.10(-8.90%)
Dec 19, 2011 48.25 48.25 45.83 46.05 3,368,999 -1.59(-3.34%)
Dec 16, 2011 46.66 48.54 46.55 47.64 3,108,340 +1.41(+3.05%)
Dec 15, 2011 46.91 47.00 45.70 46.23 2,273,429 +0.25(+0.54%)
Dec 14, 2011 46.98 47.13 44.97 45.98 3,710,090 -1.00(-2.13%)
Dec 13, 2011 49.34 49.55 46.67 46.98 2,514,691 -2.01(-4.10%)
Dec 12, 2011 49.29 49.54 48.37 48.99 1,524,663 -0.71(-1.43%)
Dec 09, 2011 49.02 49.95 48.94 49.70 2,304,955 +0.89(+1.82%)
Dec 08, 2011 49.35 49.73 48.72 48.81 1,987,895 -0.79(-1.59%)
Dec 07, 2011 50.31 50.32 48.96 49.60 3,740,193 -0.95(-1.88%)
Dec 06, 2011 51.77 51.97 50.30 50.55 2,836,697 -1.25(-2.41%)
Dec 05, 2011 51.21 52.95 51.16 51.80 1,609,602 +1.58(+3.15%)
Dec 02, 2011 51.14 51.35 50.13 50.22 1,264,244 -0.32(-0.63%)
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.