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 (%)
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%)
Dec 01, 2011 49.87 50.73 49.43 50.54 1,548,103 +0.46(+0.92%)
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%)
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.