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 (%)
Jul 31, 2006 24.00 24.01 23.13 23.68 3,389,542 -0.45(-1.86%)
Jul 28, 2006 23.96 24.25 23.71 24.13 2,245,401 +0.26(+1.09%)
Jul 27, 2006 23.87 24.35 23.78 23.87 2,564,364 +0.10(+0.42%)
Jul 26, 2006 24.25 24.25 23.70 23.77 3,704,919 -0.61(-2.50%)
Jul 25, 2006 24.43 24.89 23.92 24.38 2,961,201 -0.06(-0.25%)
Jul 24, 2006 23.37 24.47 23.34 24.44 2,606,344 +1.07(+4.58%)
Jul 21, 2006 23.43 23.90 22.77 23.37 3,967,596 -0.25(-1.06%)
Jul 20, 2006 24.11 24.29 23.48 23.62 3,032,999 -0.57(-2.36%)
Jul 19, 2006 23.34 24.30 23.25 24.19 2,884,560 +0.98(+4.22%)
Jul 18, 2006 23.27 23.80 22.83 23.21 3,483,516 -0.06(-0.26%)
Jul 17, 2006 23.30 23.50 22.97 23.27 2,965,670 -0.09(-0.39%)
Jul 14, 2006 22.91 23.50 22.73 23.36 4,692,767 +0.36(+1.57%)
Jul 13, 2006 21.95 23.59 21.85 23.00 8,911,829 +0.94(+4.26%)
Jul 12, 2006 21.92 22.45 21.68 22.06 5,802,853 +0.11(+0.50%)
Jul 11, 2006 21.41 22.23 21.40 21.95 5,476,316 +0.45(+2.09%)
Jul 10, 2006 21.88 21.96 21.17 21.50 5,244,590 -0.29(-1.33%)
Jul 07, 2006 21.58 22.07 21.24 21.79 4,482,855 +0.14(+0.65%)
Jul 06, 2006 22.20 22.27 21.42 21.65 4,035,087 -0.62(-2.78%)
Jul 05, 2006 22.92 23.16 21.97 22.27 4,832,274 -0.93(-4.01%)
Jul 03, 2006 23.39 23.39 22.83 23.20 1,714,105 -0.20(-0.85%)
Jun 30, 2006 23.35 23.60 22.83 23.40 6,253,392 +0.00(+0.00%)
Jun 29, 2006 23.01 23.40 21.88 23.40 23,347,100 -1.61(-6.44%)
Jun 28, 2006 25.49 25.50 24.54 25.01 6,461,512 -0.33(-1.30%)
Jun 27, 2006 26.09 26.48 25.21 25.34 2,591,585 -0.84(-3.21%)
Jun 26, 2006 26.70 26.70 25.92 26.18 2,927,000 -0.49(-1.84%)
Jun 23, 2006 25.93 26.92 25.85 26.67 2,790,100 +0.53(+2.03%)
Jun 22, 2006 25.92 26.16 25.39 26.14 2,147,726 +0.12(+0.46%)
Jun 21, 2006 25.05 26.44 24.86 26.02 3,401,044 +1.05(+4.21%)
Jun 20, 2006 25.47 25.99 24.96 24.97 2,221,560 -0.56(-2.19%)
Jun 19, 2006 25.93 26.30 25.19 25.53 2,889,194 -0.40(-1.54%)
Jun 16, 2006 25.96 26.15 25.66 25.93 2,449,823 -0.15(-0.58%)
Jun 15, 2006 25.30 26.48 25.29 26.08 5,807,759 +0.83(+3.29%)
Jun 14, 2006 26.09 26.39 24.47 25.25 6,368,943 -0.87(-3.33%)
Jun 13, 2006 26.05 26.51 25.83 26.12 2,641,787 +0.07(+0.27%)
Jun 12, 2006 27.09 27.10 26.00 26.05 2,421,398 -0.87(-3.23%)
Jun 09, 2006 27.11 28.19 26.84 26.92 3,899,586 -0.03(-0.11%)
Jun 08, 2006 26.42 27.06 25.60 26.95 4,100,069 +0.34(+1.28%)
Jun 07, 2006 27.19 27.73 26.49 26.61 2,945,908 -0.49(-1.81%)
Jun 06, 2006 27.80 28.00 26.93 27.10 3,061,686 -0.56(-2.02%)
Jun 05, 2006 28.31 28.55 27.62 27.66 2,746,818 -0.73(-2.57%)
Jun 02, 2006 28.98 29.18 28.18 28.39 2,974,259 -0.48(-1.66%)
Jun 01, 2006 26.22 28.87 26.22 28.87 6,784,287 +2.65(+10.11%)
May 31, 2006 26.60 27.00 26.11 26.22 3,829,699 -0.34(-1.28%)
May 30, 2006 26.32 27.11 26.06 26.56 2,647,189 +0.09(+0.34%)
May 26, 2006 26.80 26.80 25.97 26.47 1,439,435 -0.17(-0.64%)
May 25, 2006 26.01 26.84 25.60 26.64 3,263,108 +0.40(+1.52%)
May 24, 2006 26.52 26.73 25.24 26.24 3,478,261 -0.40(-1.50%)
May 23, 2006 26.67 27.36 26.62 26.64 2,755,552 +0.03(+0.11%)
May 22, 2006 27.77 27.77 26.26 26.61 3,007,361 -1.33(-4.76%)
May 19, 2006 27.05 28.26 26.84 27.94 4,235,758 +0.88(+3.25%)
May 18, 2006 28.28 28.42 26.99 27.06 4,183,519 -1.08(-3.84%)
May 17, 2006 29.18 29.30 28.01 28.14 2,479,690 -1.01(-3.46%)
May 16, 2006 28.99 29.36 28.74 29.15 1,786,113 +0.00(+0.00%)
May 15, 2006 29.30 29.81 28.88 29.15 1,900,003 -0.37(-1.25%)
May 12, 2006 29.85 29.95 29.37 29.52 2,248,469 -0.51(-1.70%)
May 11, 2006 31.73 31.80 29.70 30.03 3,086,647 -1.50(-4.76%)
May 10, 2006 31.96 32.01 31.38 31.53 2,197,999 -0.44(-1.38%)
May 09, 2006 32.06 32.20 31.75 31.97 2,944,706 -0.30(-0.93%)
May 08, 2006 31.40 32.48 31.25 32.27 3,194,661 +0.92(+2.93%)
May 05, 2006 31.29 32.09 31.18 31.35 3,919,214 +0.38(+1.23%)
May 04, 2006 30.75 31.45 30.13 30.97 4,443,161 +0.15(+0.49%)
May 03, 2006 28.82 30.86 28.82 30.82 2,891,444 +1.05(+3.53%)
May 02, 2006 30.01 30.05 29.42 29.77 2,487,446 -0.15(-0.50%)
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.