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 (%)
Nov 30, 2011 48.62 50.61 48.62 50.08 2,792,560 +2.93(+6.21%)
Nov 29, 2011 47.69 48.22 46.92 47.15 1,034,795 -0.33(-0.70%)
Nov 28, 2011 46.24 47.94 46.21 47.48 2,036,266 +2.55(+5.68%)
Nov 25, 2011 45.52 46.02 44.89 44.93 865,935 -0.58(-1.27%)
Nov 23, 2011 46.89 47.06 45.51 45.51 2,095,297 -1.96(-4.13%)
Nov 22, 2011 47.55 48.14 47.08 47.47 1,504,187 -0.26(-0.54%)
Nov 21, 2011 48.09 48.21 47.01 47.73 2,662,372 -1.31(-2.67%)
Nov 18, 2011 49.78 49.87 48.99 49.04 1,947,742 -0.54(-1.09%)
Nov 17, 2011 51.80 51.80 49.21 49.58 1,965,428 -2.31(-4.45%)
Nov 16, 2011 52.18 53.42 51.79 51.89 1,910,265 -0.83(-1.57%)
Nov 15, 2011 50.15 53.09 50.05 52.72 3,045,525 +2.52(+5.02%)
Nov 14, 2011 49.81 50.80 49.78 50.20 1,366,507 +0.15(+0.30%)
Nov 11, 2011 49.91 50.69 49.82 50.05 1,239,872 +0.98(+2.00%)
Nov 10, 2011 49.46 49.51 47.98 49.07 940,581 +0.40(+0.82%)
Nov 09, 2011 49.36 50.02 48.58 48.67 2,220,987 -1.86(-3.68%)
Nov 08, 2011 50.03 50.88 49.26 50.53 1,615,291 -0.05(-0.10%)
Nov 07, 2011 50.42 50.66 49.37 50.58 933,470 -0.01(-0.02%)
Nov 04, 2011 50.17 50.65 49.39 50.59 1,411,314 -0.02(-0.04%)
Nov 03, 2011 49.30 50.77 48.60 50.61 1,838,014 +1.88(+3.86%)
Nov 02, 2011 49.08 49.50 47.67 48.73 2,013,237 +0.45(+0.93%)
Nov 01, 2011 47.70 48.87 47.23 48.28 2,618,985 -1.37(-2.76%)
Oct 31, 2011 50.87 51.20 49.64 49.65 1,944,648 -2.21(-4.26%)
Oct 28, 2011 49.93 52.00 49.93 51.86 1,836,004 +0.75(+1.47%)
Oct 27, 2011 48.94 51.54 48.73 51.11 3,497,714 +2.88(+5.97%)
Oct 26, 2011 47.09 48.57 46.00 48.23 3,401,171 +1.77(+3.81%)
Oct 25, 2011 47.22 47.73 46.35 46.46 1,807,037 -0.96(-2.02%)
Oct 24, 2011 46.30 47.57 46.27 47.42 1,565,003 +1.13(+2.44%)
Oct 21, 2011 45.82 46.32 45.48 46.29 1,623,653 +0.92(+2.03%)
Oct 20, 2011 45.51 45.68 44.33 45.37 1,741,505 -0.18(-0.40%)
Oct 19, 2011 46.54 46.54 45.25 45.55 2,621,083 -1.27(-2.71%)
Oct 18, 2011 45.38 47.07 44.75 46.82 2,641,581 +0.60(+1.30%)
Oct 17, 2011 46.96 47.27 45.85 46.22 2,218,425 -1.22(-2.57%)
Oct 14, 2011 46.69 47.69 46.60 47.44 2,172,000 +1.26(+2.73%)
Oct 13, 2011 45.38 46.49 45.20 46.18 2,219,850 +0.50(+1.09%)
Oct 12, 2011 45.23 46.29 44.88 45.68 2,769,553 +0.70(+1.56%)
Oct 11, 2011 43.81 45.26 43.62 44.98 2,467,397 +0.81(+1.83%)
Oct 10, 2011 43.66 44.35 43.29 44.17 1,967,903 +1.29(+3.01%)
Oct 07, 2011 42.39 43.51 41.86 42.88 3,324,490 +0.84(+2.00%)
Oct 06, 2011 41.42 42.09 41.41 42.04 2,332,212 +1.40(+3.44%)
Oct 05, 2011 39.96 40.82 39.38 40.64 4,677,336 +0.75(+1.88%)
Oct 04, 2011 38.76 40.03 37.85 39.89 5,930,972 -0.57(-1.41%)
Oct 03, 2011 42.07 42.48 40.42 40.46 2,665,678 -1.80(-4.26%)
Sep 30, 2011 43.16 43.70 42.23 42.26 3,544,410 -1.67(-3.80%)
Sep 29, 2011 44.42 44.80 42.75 43.93 3,628,957 +0.28(+0.64%)
Sep 28, 2011 44.70 45.07 43.21 43.65 4,438,561 -1.07(-2.39%)
Sep 27, 2011 44.00 44.99 43.00 44.72 4,240,967 +1.23(+2.83%)
Sep 26, 2011 42.72 43.56 41.52 43.49 3,471,792 +1.17(+2.76%)
Sep 23, 2011 41.27 42.56 40.91 42.32 3,283,837 +0.83(+2.00%)
Sep 22, 2011 42.18 42.55 40.32 41.49 8,954,599 +1.20(+2.98%)
Sep 21, 2011 41.04 41.38 40.25 40.29 4,083,848 +0.20(+0.50%)
Sep 20, 2011 41.14 41.68 39.95 40.09 2,332,970 -0.85(-2.08%)
Sep 19, 2011 40.45 41.17 39.77 40.94 2,277,860 -0.27(-0.66%)
Sep 16, 2011 41.47 41.56 40.59 41.21 2,180,434 -0.03(-0.07%)
Sep 15, 2011 40.30 41.34 40.26 41.24 2,758,491 +1.56(+3.93%)
Sep 14, 2011 39.00 40.40 38.42 39.68 2,025,064 +0.84(+2.16%)
Sep 13, 2011 38.11 38.96 37.89 38.84 2,190,811 +0.83(+2.18%)
Sep 12, 2011 36.64 38.03 36.61 38.01 2,186,944 +0.78(+2.10%)
Sep 09, 2011 37.76 38.33 36.71 37.23 2,096,945 -1.05(-2.74%)
Sep 08, 2011 38.48 39.10 38.16 38.28 1,843,318 -0.32(-0.83%)
Sep 07, 2011 37.69 38.60 37.49 38.60 1,739,577 +1.65(+4.47%)
Sep 06, 2011 35.92 37.02 35.65 36.95 1,843,029 -0.32(-0.86%)
Sep 02, 2011 37.57 37.76 36.91 37.27 1,932,612 -1.23(-3.19%)
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.