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 (%)
May 31, 2007 23.59 24.73 23.60 24.56 5,020,780 +1.61(+7.02%)
May 30, 2007 22.26 23.05 22.26 22.95 2,597,300 +0.69(+3.10%)
May 29, 2007 22.05 22.50 22.05 22.26 1,062,760 +0.35(+1.60%)
May 25, 2007 22.01 22.28 21.71 21.91 1,379,450 -0.02(-0.09%)
May 24, 2007 22.96 22.96 21.83 21.93 2,275,006 -1.12(-4.86%)
May 23, 2007 23.30 23.44 22.97 23.05 1,261,900 -0.23(-0.99%)
May 22, 2007 23.17 23.50 22.90 23.28 3,880,710 +0.75(+3.33%)
May 21, 2007 22.58 22.76 22.45 22.53 2,381,680 -0.04(-0.18%)
May 18, 2007 22.12 22.57 22.12 22.57 2,170,600 +0.41(+1.85%)
May 17, 2007 22.18 22.28 21.91 22.16 905,600 -0.01(-0.05%)
May 16, 2007 21.94 22.19 21.71 22.17 1,145,500 +0.22(+1.00%)
May 15, 2007 22.49 22.50 21.95 21.95 1,559,480 -0.54(-2.40%)
May 14, 2007 22.65 22.93 22.39 22.49 3,235,636 -0.26(-1.14%)
May 11, 2007 22.28 22.83 22.17 22.75 1,323,800 +0.45(+2.02%)
May 10, 2007 22.15 22.75 21.90 22.30 2,599,610 +0.00(+0.00%)
May 09, 2007 22.20 22.45 21.84 22.30 1,405,832 +0.10(+0.45%)
May 08, 2007 22.52 22.70 21.91 22.20 2,382,399 -0.19(-0.85%)
May 07, 2007 21.48 22.54 21.43 22.39 2,790,500 +0.79(+3.66%)
May 04, 2007 21.29 21.66 21.14 21.60 1,568,481 +0.32(+1.50%)
May 03, 2007 21.00 21.28 20.79 21.28 2,016,290 +0.47(+2.26%)
May 02, 2007 20.56 20.85 20.45 20.81 2,410,400 +0.22(+1.07%)
May 01, 2007 21.11 21.12 20.50 20.59 2,733,780 -0.55(-2.60%)
Apr 30, 2007 21.74 21.94 21.11 21.14 1,484,660 -0.66(-3.03%)
Apr 27, 2007 21.77 21.93 21.55 21.80 1,232,100 -0.08(-0.37%)
Apr 26, 2007 22.02 22.12 21.70 21.88 1,336,100 -0.26(-1.17%)
Apr 25, 2007 21.86 22.16 21.79 22.14 1,272,250 +0.29(+1.33%)
Apr 24, 2007 22.10 22.22 21.67 21.85 2,003,300 -0.35(-1.58%)
Apr 23, 2007 22.23 22.35 22.08 22.20 1,255,485 +0.03(+0.14%)
Apr 20, 2007 22.28 22.36 22.01 22.17 1,373,400 +0.00(+0.00%)
Apr 19, 2007 23.00 23.00 22.10 22.17 2,059,700 -0.53(-2.33%)
Apr 18, 2007 22.65 22.93 22.43 22.70 1,550,282 +0.04(+0.18%)
Apr 17, 2007 22.32 22.68 22.27 22.66 1,819,800 +0.47(+2.12%)
Apr 16, 2007 22.34 22.34 22.05 22.19 2,635,120 -0.16(-0.72%)
Apr 13, 2007 22.50 22.50 22.02 22.35 1,989,700 -0.05(-0.22%)
Apr 12, 2007 21.40 22.43 21.38 22.40 3,430,800 +0.94(+4.38%)
Apr 11, 2007 21.70 21.91 21.34 21.46 1,479,400 -0.24(-1.11%)
Apr 10, 2007 21.88 21.89 21.35 21.70 3,337,852 -0.17(-0.78%)
Apr 09, 2007 22.10 22.12 21.60 21.87 2,051,300 -0.13(-0.59%)
Apr 05, 2007 22.10 22.14 21.95 22.00 1,221,500 -0.15(-0.68%)
Apr 04, 2007 22.03 22.45 22.01 22.15 1,687,300 +0.03(+0.14%)
Apr 03, 2007 22.33 22.50 22.04 22.12 2,653,300 -0.19(-0.85%)
Apr 02, 2007 22.93 22.93 22.31 22.31 2,149,900 -0.62(-2.70%)
Mar 30, 2007 23.90 24.05 22.08 22.93 7,234,000 -0.21(-0.91%)
Mar 29, 2007 23.70 23.70 22.75 23.14 3,116,496 -0.38(-1.62%)
Mar 28, 2007 23.63 23.63 23.14 23.52 1,723,200 -0.18(-0.76%)
Mar 27, 2007 23.97 23.97 23.66 23.70 2,301,200 -0.08(-0.34%)
Mar 26, 2007 24.22 24.37 23.74 23.78 1,701,200 -0.46(-1.90%)
Mar 23, 2007 24.16 24.41 23.92 24.24 1,279,999 +0.09(+0.37%)
Mar 22, 2007 23.77 24.48 23.64 24.15 1,944,400 +0.32(+1.34%)
Mar 21, 2007 23.10 24.08 22.89 23.83 2,536,800 +0.85(+3.70%)
Mar 20, 2007 22.91 23.10 22.56 22.98 1,470,000 +0.07(+0.31%)
Mar 19, 2007 22.67 23.04 22.53 22.91 1,056,200 +0.27(+1.19%)
Mar 16, 2007 22.52 22.82 22.51 22.64 1,090,700 +0.12(+0.53%)
Mar 15, 2007 22.40 22.83 22.27 22.52 2,115,300 +0.00(+0.00%)
Mar 14, 2007 22.70 22.88 22.37 22.52 2,008,900 -0.19(-0.84%)
Mar 13, 2007 22.94 22.92 21.99 22.71 1,157,200 -0.23(-1.00%)
Mar 12, 2007 22.99 23.15 22.60 22.94 1,217,800 +0.27(+1.19%)
Mar 09, 2007 22.32 22.77 22.25 22.67 1,614,100 +0.37(+1.66%)
Mar 08, 2007 21.87 22.50 21.87 22.30 1,833,600 +0.60(+2.76%)
Mar 07, 2007 22.23 22.35 21.55 21.70 2,776,500 -0.42(-1.90%)
Mar 06, 2007 22.15 22.36 21.71 22.12 1,713,000 +0.41(+1.89%)
Mar 05, 2007 21.25 21.90 21.22 21.71 1,824,700 -0.30(-1.36%)
Mar 02, 2007 22.52 22.72 21.87 22.01 1,534,400 -0.70(-3.08%)
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.